Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 23.45 23.46 23.42 23.46 26,560 +0.09(+0.38%)
Nov 21, 2024 23.31 23.37 23.27 23.37 27,905 +0.03(+0.15%)
Nov 20, 2024 23.29 23.34 23.29 23.34 23,945 -0.08(-0.34%)
Nov 19, 2024 23.30 23.42 23.30 23.42 28,492 +0.03(+0.11%)
Nov 18, 2024 23.30 23.39 23.30 23.39 17,686 +0.11(+0.47%)
Nov 15, 2024 23.28 23.28 23.28 23.28 6,749 -0.10(-0.43%)
Nov 14, 2024 23.49 23.53 23.38 23.38 44,698 +0.03(+0.12%)
Nov 13, 2024 23.27 23.36 23.27 23.36 29,600 -0.10(-0.45%)
Nov 12, 2024 23.70 23.70 23.46 23.46 10,625 -0.49(-2.03%)
Nov 11, 2024 23.97 23.97 23.95 23.95 10,567 +0.02(+0.10%)
Nov 08, 2024 23.94 23.94 23.89 23.92 16,673 -0.19(-0.77%)
Nov 07, 2024 24.07 24.11 24.07 24.11 21,373 +0.24(+1.02%)
Nov 06, 2024 23.82 23.87 23.82 23.87 8,380 -0.20(-0.84%)
Nov 05, 2024 24.01 24.07 24.01 24.07 15,573 +0.29(+1.21%)
Nov 04, 2024 23.85 23.85 23.78 23.78 9,107 +0.05(+0.20%)
Nov 01, 2024 23.82 23.84 23.73 23.73 23,504 +0.07(+0.29%)
Oct 31, 2024 23.60 23.67 23.51 23.67 14,820 -0.18(-0.77%)
Oct 30, 2024 23.92 23.92 23.85 23.85 18,621 -0.03(-0.13%)
Oct 29, 2024 23.93 23.95 23.88 23.88 16,394 -0.15(-0.64%)
Oct 28, 2024 23.93 24.08 23.93 24.04 8,858 +0.25(+1.06%)
Oct 25, 2024 23.97 23.97 23.78 23.78 10,071 -0.10(-0.43%)
Oct 24, 2024 23.95 23.95 23.89 23.89 24,070 +0.09(+0.36%)
Oct 23, 2024 23.89 23.89 23.80 23.80 10,568 -0.33(-1.37%)
Oct 22, 2024 24.09 24.14 24.06 24.13 25,841 -0.16(-0.66%)
Oct 21, 2024 24.39 24.39 24.29 24.29 21,027 -0.34(-1.36%)
Oct 18, 2024 24.57 24.63 24.57 24.63 13,142 +0.11(+0.44%)
Oct 17, 2024 24.58 24.58 24.52 24.52 18,969 +0.01(+0.03%)
Oct 16, 2024 24.53 24.53 24.51 24.51 9,614 +0.07(+0.30%)
Oct 15, 2024 24.72 24.72 24.44 24.44 3,301 -0.36(-1.46%)
Oct 14, 2024 24.73 24.80 24.73 24.80 21,361 +0.08(+0.33%)
Oct 11, 2024 24.69 24.72 24.69 24.72 5,045 +0.18(+0.72%)
Oct 10, 2024 24.42 24.54 24.42 24.54 18,364 +0.02(+0.08%)
Oct 09, 2024 24.37 24.52 24.37 24.52 17,126 +0.05(+0.19%)
Oct 08, 2024 24.46 24.48 24.45 24.48 7,587 +0.03(+0.14%)
Oct 07, 2024 24.52 24.52 24.44 24.44 12,645 -0.21(-0.85%)
Oct 04, 2024 24.62 24.65 24.62 24.65 13,114 +0.19(+0.78%)
Oct 03, 2024 24.45 24.46 24.45 24.46 16,635 -0.24(-0.97%)
Oct 02, 2024 24.67 24.70 24.65 24.70 10,666 -0.14(-0.57%)
Oct 01, 2024 25.04 25.04 24.77 24.84 15,582 -0.19(-0.76%)
Sep 30, 2024 25.01 25.03 25.01 25.03 58,572 -0.07(-0.28%)
Sep 27, 2024 25.27 25.27 25.10 25.10 16,624 -0.19(-0.75%)
Sep 26, 2024 25.27 25.36 25.21 25.29 12,551 +0.40(+1.61%)
Sep 25, 2024 24.98 24.98 24.89 24.89 13,410 -0.14(-0.56%)
Sep 24, 2024 24.95 25.03 24.95 25.03 20,092 +0.14(+0.56%)
Sep 23, 2024 24.87 24.89 24.87 24.89 8,741 +0.08(+0.32%)
Sep 20, 2024 24.81 24.81 24.81 24.81 1,285 -0.20(-0.82%)
Sep 19, 2024 24.88 25.01 24.88 25.01 2,985 +0.42(+1.73%)
Sep 18, 2024 24.54 24.59 24.50 24.59 6,910 -0.02(-0.08%)
Sep 17, 2024 24.74 24.74 24.61 24.61 13,488 -0.18(-0.73%)
Sep 16, 2024 24.70 24.79 24.70 24.79 15,362 +0.20(+0.83%)
Sep 13, 2024 24.65 24.65 24.58 24.58 19,897 +0.05(+0.22%)
Sep 12, 2024 24.38 24.53 24.38 24.53 28,527 +0.19(+0.76%)
Sep 11, 2024 24.08 24.34 24.08 24.34 5,203 +0.20(+0.82%)
Sep 10, 2024 24.05 24.15 24.05 24.15 10,477 -0.05(-0.20%)
Sep 09, 2024 24.18 24.20 24.18 24.20 10,666 +0.24(+1.00%)
Sep 06, 2024 24.09 24.09 23.96 23.96 18,631 -0.47(-1.94%)
Sep 05, 2024 24.52 24.52 24.43 24.43 13,231 +0.00(+0.00%)
Sep 04, 2024 24.38 24.51 24.37 24.43 22,771 -0.11(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.