Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.35 23.35 23.30 23.30 1,243 -0.19(-0.83%)
Dec 28, 2023 23.50 23.51 23.50 23.50 1,270 +0.06(+0.27%)
Dec 27, 2023 23.38 23.49 23.38 23.43 1,283 -0.01(-0.03%)
Dec 26, 2023 23.47 23.51 23.44 23.44 2,568 +0.16(+0.68%)
Dec 22, 2023 23.36 23.41 23.29 23.29 2,265 +0.11(+0.49%)
Dec 21, 2023 23.09 23.21 23.07 23.17 2,117 +0.36(+1.59%)
Dec 20, 2023 23.19 23.27 22.81 22.81 3,632 -0.33(-1.44%)
Dec 19, 2023 23.11 23.17 23.09 23.14 2,911 +0.27(+1.17%)
Dec 18, 2023 23.05 23.05 22.86 22.87 8,723 +0.02(+0.10%)
Dec 15, 2023 22.86 22.97 22.82 22.85 2,233 -0.25(-1.08%)
Dec 14, 2023 22.91 23.21 22.91 23.10 22,220 +0.70(+3.12%)
Dec 13, 2023 21.72 22.40 21.72 22.40 2,699 +0.57(+2.61%)
Dec 12, 2023 21.77 21.85 21.77 21.83 2,651 +0.00(+0.00%)
Dec 11, 2023 21.83 21.83 21.83 21.83 182 +0.10(+0.46%)
Dec 08, 2023 21.69 21.73 21.66 21.73 1,960 +0.13(+0.61%)
Dec 07, 2023 21.67 21.67 21.46 21.60 9,860 +0.17(+0.77%)
Dec 06, 2023 21.63 21.63 21.44 21.44 307 +0.11(+0.51%)
Dec 05, 2023 21.32 21.33 21.28 21.33 5,662 -0.24(-1.09%)
Dec 04, 2023 21.53 21.56 21.53 21.56 497 +0.21(+0.97%)
Dec 01, 2023 21.18 21.35 21.17 21.35 1,550 +0.45(+2.17%)
Nov 30, 2023 20.84 20.93 20.84 20.90 3,218 +0.10(+0.49%)
Nov 29, 2023 20.94 20.97 20.80 20.80 8,433 +0.11(+0.54%)
Nov 28, 2023 20.75 20.75 20.66 20.69 1,588 -0.09(-0.41%)
Nov 27, 2023 20.70 20.78 20.70 20.77 602 +0.01(+0.04%)
Nov 24, 2023 20.75 20.78 20.75 20.76 561 +0.09(+0.44%)
Nov 22, 2023 20.72 20.72 20.63 20.67 4,037 +0.16(+0.77%)
Nov 21, 2023 20.58 20.58 20.51 20.51 5,988 -0.20(-0.98%)
Nov 20, 2023 20.67 20.78 20.67 20.72 2,327 +0.09(+0.42%)
Nov 17, 2023 20.55 20.63 20.55 20.63 1,544 +0.19(+0.94%)
Nov 16, 2023 20.45 20.45 20.37 20.44 3,464 -0.08(-0.40%)
Nov 15, 2023 20.45 20.59 20.45 20.52 3,867 +0.20(+0.99%)
Nov 14, 2023 20.33 20.33 20.24 20.32 6,640 +0.82(+4.18%)
Nov 13, 2023 19.50 19.50 19.50 19.50 190 -0.08(-0.41%)
Nov 10, 2023 19.37 19.58 19.37 19.58 251 +0.23(+1.20%)
Nov 09, 2023 19.61 19.61 19.35 19.35 289 -0.25(-1.29%)
Nov 08, 2023 19.62 19.62 19.60 19.60 10,804 -0.08(-0.41%)
Nov 07, 2023 19.62 19.71 19.62 19.68 412 +0.04(+0.23%)
Nov 06, 2023 19.88 19.88 19.57 19.64 1,099 -0.26(-1.32%)
Nov 03, 2023 19.94 19.94 19.90 19.90 2,618 +0.59(+3.03%)
Nov 02, 2023 18.93 19.32 18.93 19.32 2,121 +0.39(+2.06%)
Nov 01, 2023 18.75 18.94 18.75 18.93 16,413 +0.09(+0.49%)
Oct 31, 2023 18.77 18.83 18.73 18.83 1,837 +0.18(+0.97%)
Oct 30, 2023 18.58 18.65 18.58 18.65 743 +0.20(+1.07%)
Oct 27, 2023 18.44 18.46 18.44 18.46 534 -0.25(-1.34%)
Oct 26, 2023 18.71 18.71 18.71 18.71 35 +0.00(+0.01%)
Oct 25, 2023 18.75 18.76 18.65 18.70 3,143 -0.26(-1.36%)
Oct 24, 2023 19.02 19.05 18.96 18.96 1,159 +0.13(+0.69%)
Oct 23, 2023 18.96 19.06 18.83 18.83 1,422 -0.11(-0.59%)
Oct 20, 2023 19.01 19.01 18.94 18.94 7,539 -0.21(-1.09%)
Oct 19, 2023 19.49 19.49 19.11 19.15 4,550 -0.28(-1.46%)
Oct 18, 2023 19.62 19.62 19.43 19.43 3,329 -0.51(-2.54%)
Oct 17, 2023 19.81 20.05 19.81 19.94 1,288 +0.15(+0.77%)
Oct 16, 2023 19.74 19.81 19.74 19.79 5,216 +0.22(+1.11%)
Oct 13, 2023 19.57 19.57 19.57 19.57 100 -0.18(-0.91%)
Oct 12, 2023 19.73 19.75 19.73 19.75 245 -0.42(-2.08%)
Oct 11, 2023 20.32 20.32 20.03 20.17 616 -0.05(-0.24%)
Oct 10, 2023 20.19 20.28 20.19 20.22 5,166 +0.17(+0.84%)
Oct 09, 2023 19.91 20.05 19.91 20.05 201 -0.00(-0.01%)
Oct 06, 2023 19.76 20.12 19.76 20.05 2,853 +0.18(+0.92%)
Oct 05, 2023 19.83 19.87 19.80 19.87 4,910 -0.08(-0.40%)
Oct 04, 2023 19.80 19.95 19.66 19.95 23,666 +0.14(+0.69%)
Oct 03, 2023 19.87 19.91 19.81 19.81 5,235 -0.31(-1.56%)
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.