Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.50 20.54 20.40 20.48 5,128 +0.20(+0.97%)
Nov 29, 2023 20.40 20.40 20.29 20.29 2,965 +0.02(+0.09%)
Nov 28, 2023 20.24 20.37 20.20 20.27 2,766 +0.04(+0.21%)
Nov 27, 2023 20.34 20.34 20.21 20.23 5,112 -0.02(-0.10%)
Nov 24, 2023 20.27 20.27 20.22 20.25 2,006 +0.05(+0.26%)
Nov 22, 2023 20.22 20.30 20.11 20.19 2,685 +0.08(+0.41%)
Nov 21, 2023 20.14 20.14 20.00 20.11 4,055 -0.01(-0.07%)
Nov 20, 2023 20.11 20.22 20.11 20.12 1,759 +0.14(+0.69%)
Nov 17, 2023 20.03 20.04 19.97 19.99 9,905 -0.07(-0.35%)
Nov 16, 2023 20.13 20.13 19.98 20.05 20,565 -0.09(-0.44%)
Nov 15, 2023 20.12 20.17 19.99 20.14 32,205 +0.22(+1.12%)
Nov 14, 2023 19.76 20.02 19.76 19.92 7,428 +0.24(+1.23%)
Nov 13, 2023 19.69 19.69 19.66 19.68 1,317 +0.03(+0.18%)
Nov 10, 2023 19.43 19.67 19.43 19.64 8,520 +0.25(+1.29%)
Nov 09, 2023 19.51 19.56 19.38 19.39 8,839 -0.10(-0.53%)
Nov 08, 2023 19.55 19.59 19.45 19.49 5,039 +0.05(+0.26%)
Nov 07, 2023 19.48 19.64 19.21 19.44 22,516 -0.02(-0.11%)
Nov 06, 2023 19.54 19.54 19.39 19.46 4,186 +0.01(+0.06%)
Nov 03, 2023 19.51 19.58 19.45 19.45 4,063 +0.09(+0.47%)
Nov 02, 2023 19.22 19.36 19.18 19.36 5,589 +0.32(+1.66%)
Nov 01, 2023 19.07 19.13 18.93 19.05 9,493 +0.11(+0.57%)
Oct 31, 2023 18.86 19.04 18.83 18.94 22,591 +0.06(+0.30%)
Oct 30, 2023 18.60 18.90 18.60 18.88 3,366 +0.29(+1.59%)
Oct 27, 2023 18.74 18.88 18.52 18.59 41,770 -0.20(-1.08%)
Oct 26, 2023 18.79 18.79 18.79 18.79 71 -0.14(-0.76%)
Oct 25, 2023 19.03 19.04 18.75 18.93 40,680 +0.09(+0.49%)
Oct 24, 2023 19.04 19.11 18.73 18.84 88,971 +0.06(+0.33%)
Oct 23, 2023 18.92 19.04 18.78 18.78 94,185 -0.23(-1.22%)
Oct 20, 2023 19.01 19.01 19.01 19.01 182 -0.14(-0.74%)
Oct 19, 2023 19.30 19.46 19.15 19.15 8,803 -0.12(-0.61%)
Oct 18, 2023 19.38 19.38 19.23 19.27 6,966 -0.16(-0.82%)
Oct 17, 2023 19.37 19.52 19.37 19.43 5,828 +0.02(+0.10%)
Oct 16, 2023 19.42 19.53 19.40 19.41 12,187 +0.14(+0.73%)
Oct 13, 2023 19.29 19.32 19.19 19.27 6,319 +0.00(+0.01%)
Oct 12, 2023 19.33 19.35 19.21 19.27 1,247 -0.03(-0.14%)
Oct 11, 2023 19.28 19.32 19.23 19.29 4,066 +0.02(+0.08%)
Oct 10, 2023 19.26 19.35 19.26 19.28 2,836 +0.07(+0.35%)
Oct 09, 2023 19.10 19.22 19.06 19.21 17,644 +0.14(+0.75%)
Oct 06, 2023 19.00 19.35 19.00 19.07 14,327 +0.11(+0.59%)
Oct 05, 2023 19.13 19.18 18.89 18.96 16,503 +0.03(+0.17%)
Oct 04, 2023 18.96 18.97 18.88 18.93 2,566 +0.07(+0.38%)
Oct 03, 2023 18.98 19.12 18.85 18.85 3,321 -0.27(-1.43%)
Oct 02, 2023 19.25 19.25 19.06 19.13 9,404 -0.10(-0.53%)
Sep 29, 2023 19.28 19.39 19.17 19.23 19,844 -0.14(-0.73%)
Sep 28, 2023 19.23 19.48 19.21 19.37 9,938 +0.19(+1.00%)
Sep 27, 2023 19.19 19.30 19.18 19.18 4,344 -0.06(-0.29%)
Sep 26, 2023 19.63 19.63 19.22 19.24 25,104 -0.23(-1.19%)
Sep 25, 2023 19.42 19.47 19.45 19.47 986 -0.00(-0.01%)
Sep 22, 2023 19.50 19.57 19.47 19.47 2,793 -0.07(-0.33%)
Sep 21, 2023 19.66 19.71 19.54 19.54 3,306 -0.20(-1.02%)
Sep 20, 2023 19.86 19.88 19.74 19.74 2,163 -0.04(-0.19%)
Sep 19, 2023 19.81 19.82 19.74 19.77 3,415 -0.05(-0.23%)
Sep 18, 2023 19.81 19.83 19.81 19.82 1,190 +0.00(+0.01%)
Sep 15, 2023 20.01 20.01 19.81 19.82 24,784 -0.10(-0.48%)
Sep 14, 2023 19.94 20.00 19.91 19.91 6,407 +0.12(+0.60%)
Sep 13, 2023 19.87 19.87 19.77 19.80 4,373 -0.03(-0.17%)
Sep 12, 2023 19.82 19.89 19.82 19.83 4,425 +0.00(+0.01%)
Sep 11, 2023 19.88 19.90 19.80 19.83 8,213 +0.04(+0.20%)
Sep 08, 2023 19.82 19.85 19.76 19.79 5,160 -0.02(-0.08%)
Sep 07, 2023 19.81 19.84 19.80 19.80 2,137 +0.09(+0.46%)
Sep 06, 2023 19.84 19.84 19.69 19.71 2,326 -0.11(-0.54%)
Sep 05, 2023 19.98 19.98 19.82 19.82 1,535 -0.11(-0.54%)
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.