Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.91 22.91 22.90 22.90 467,476 +0.00(+0.00%)
Dec 28, 2023 22.89 22.92 22.89 22.90 296,454 -0.01(-0.04%)
Dec 27, 2023 22.88 22.91 22.88 22.91 1,213,571 +0.01(+0.04%)
Dec 26, 2023 22.90 22.91 22.87 22.90 619,414 +0.02(+0.09%)
Dec 22, 2023 22.87 22.90 22.87 22.88 469,988 +0.00(+0.00%)
Dec 21, 2023 22.88 22.90 22.87 22.88 1,171,235 +0.00(+0.00%)
Dec 20, 2023 22.89 22.91 22.87 22.88 1,108,948 -0.01(-0.04%)
Dec 19, 2023 22.89 22.93 22.89 22.89 1,193,843 -0.04(-0.17%)
Dec 18, 2023 22.86 22.96 22.84 22.93 678,392 +0.08(+0.35%)
Dec 15, 2023 22.90 22.93 22.85 22.85 1,225,706 -0.02(-0.09%)
Dec 14, 2023 22.91 22.91 22.85 22.87 541,770 +0.01(+0.04%)
Dec 13, 2023 22.92 22.92 22.86 22.86 511,148 -0.03(-0.13%)
Dec 12, 2023 22.90 22.91 22.85 22.89 585,983 +0.04(+0.18%)
Dec 11, 2023 22.85 22.90 22.85 22.85 492,681 -0.01(-0.04%)
Dec 08, 2023 22.84 22.89 22.84 22.86 429,763 +0.01(+0.04%)
Dec 07, 2023 22.86 22.86 22.79 22.85 745,420 +0.06(+0.26%)
Dec 06, 2023 22.82 22.85 22.79 22.79 1,037,999 -0.05(-0.22%)
Dec 05, 2023 22.76 22.86 22.76 22.84 1,798,447 +0.08(+0.35%)
Dec 04, 2023 22.81 22.85 22.76 22.76 1,700,481 -0.07(-0.31%)
Dec 01, 2023 22.85 22.85 22.81 22.83 331,073 +0.02(+0.09%)
Nov 30, 2023 22.84 22.86 22.79 22.81 842,548 -0.03(-0.13%)
Nov 29, 2023 22.87 22.89 22.82 22.84 1,118,615 +0.02(+0.09%)
Nov 28, 2023 22.82 22.86 22.82 22.82 732,364 -0.04(-0.17%)
Nov 27, 2023 22.84 22.87 22.83 22.86 1,378,249 +0.04(+0.18%)
Nov 24, 2023 22.90 22.90 22.80 22.82 297,076 -0.08(-0.35%)
Nov 22, 2023 22.95 22.96 22.82 22.90 595,895 +0.02(+0.09%)
Nov 21, 2023 22.81 22.96 22.81 22.88 1,844,361 +0.11(+0.48%)
Nov 20, 2023 22.85 22.86 22.75 22.77 628,321 -0.03(-0.13%)
Nov 17, 2023 22.72 22.83 22.71 22.80 2,845,814 +0.08(+0.35%)
Nov 16, 2023 22.79 22.80 22.72 22.72 1,205,915 -0.04(-0.18%)
Nov 15, 2023 22.93 22.93 22.74 22.76 850,790 -0.08(-0.35%)
Nov 14, 2023 22.90 22.95 22.83 22.84 775,275 -0.02(-0.09%)
Nov 13, 2023 22.78 22.86 22.74 22.86 466,330 +0.08(+0.35%)
Nov 10, 2023 22.77 22.78 22.72 22.78 457,185 +0.05(+0.22%)
Nov 09, 2023 22.78 22.78 22.71 22.73 772,228 -0.03(-0.13%)
Nov 08, 2023 22.84 22.84 22.74 22.76 526,146 -0.02(-0.09%)
Nov 07, 2023 22.81 22.88 22.77 22.78 423,399 +0.02(+0.09%)
Nov 06, 2023 22.70 22.90 22.70 22.76 772,733 -0.05(-0.22%)
Nov 03, 2023 22.67 23.10 22.62 22.81 2,838,394 +0.19(+0.84%)
Nov 02, 2023 22.67 22.75 22.58 22.62 1,476,959 -0.02(-0.09%)
Nov 01, 2023 22.67 22.68 22.63 22.64 923,659 -0.01(-0.04%)
Oct 31, 2023 22.61 22.75 22.60 22.65 1,397,015 +0.03(+0.13%)
Oct 30, 2023 22.64 22.72 22.60 22.62 777,843 -0.06(-0.26%)
Oct 27, 2023 22.61 22.71 22.59 22.68 1,450,571 +0.08(+0.35%)
Oct 26, 2023 22.69 22.70 22.57 22.60 2,491,815 -0.03(-0.13%)
Oct 25, 2023 22.61 22.67 22.53 22.63 2,830,059 +0.02(+0.09%)
Oct 24, 2023 22.66 22.71 22.57 22.61 3,734,290 +0.01(+0.04%)
Oct 23, 2023 22.60 22.74 22.47 22.60 17,233,348 +2.40(+11.88%)
Oct 20, 2023 20.72 20.72 19.99 20.20 838,606 -0.45(-2.18%)
Oct 19, 2023 20.94 21.27 20.65 20.65 670,199 -0.46(-2.18%)
Oct 18, 2023 20.79 21.15 20.55 21.11 972,676 +0.26(+1.25%)
Oct 17, 2023 20.73 21.09 20.49 20.85 623,545 +0.00(+0.00%)
Oct 16, 2023 20.94 21.09 20.52 20.85 536,640 +0.16(+0.77%)
Oct 13, 2023 20.60 20.77 20.37 20.69 369,372 +0.10(+0.49%)
Oct 12, 2023 20.70 20.99 20.41 20.59 609,256 -0.23(-1.10%)
Oct 11, 2023 20.51 20.86 20.43 20.82 844,883 +0.50(+2.46%)
Oct 10, 2023 20.83 21.05 20.31 20.32 1,226,562 -0.53(-2.54%)
Oct 09, 2023 20.46 21.28 20.46 20.85 1,216,465 +0.05(+0.24%)
Oct 06, 2023 20.16 21.04 20.11 20.80 1,372,569 +0.64(+3.17%)
Oct 05, 2023 18.73 20.17 18.72 20.16 2,448,745 +1.45(+7.75%)
Oct 04, 2023 18.43 18.92 18.39 18.71 614,340 +0.27(+1.46%)
Oct 03, 2023 18.54 18.67 18.28 18.44 594,958 -0.19(-1.02%)
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.