Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.26 21.27 21.13 21.23 11,526 +0.03(+0.14%)
Dec 28, 2023 21.28 21.31 21.14 21.20 25,894 +0.02(+0.08%)
Dec 27, 2023 21.19 21.20 20.92 21.19 27,466 -0.02(-0.09%)
Dec 26, 2023 21.13 21.21 21.02 21.21 27,610 +0.18(+0.87%)
Dec 22, 2023 21.03 21.18 21.02 21.02 34,350 -0.14(-0.68%)
Dec 21, 2023 21.01 21.18 20.96 21.17 68,341 +0.10(+0.46%)
Dec 20, 2023 21.19 21.19 21.01 21.07 32,213 -0.06(-0.30%)
Dec 19, 2023 21.02 21.17 21.02 21.13 26,051 +0.04(+0.19%)
Dec 18, 2023 21.09 21.13 21.06 21.09 13,879 +0.05(+0.23%)
Dec 15, 2023 20.82 21.11 20.82 21.05 37,764 +0.20(+0.94%)
Dec 14, 2023 20.94 20.96 20.82 20.85 40,987 -0.09(-0.41%)
Dec 13, 2023 20.94 20.94 20.83 20.94 28,684 +0.04(+0.20%)
Dec 12, 2023 20.83 20.93 20.82 20.89 56,791 -0.01(-0.04%)
Dec 11, 2023 20.78 20.94 20.74 20.90 44,451 +0.02(+0.12%)
Dec 08, 2023 20.92 20.93 20.83 20.88 29,420 -0.01(-0.05%)
Dec 07, 2023 20.89 20.92 20.84 20.89 17,263 -0.02(-0.09%)
Dec 06, 2023 20.91 20.96 20.83 20.91 43,352 +0.00(+0.00%)
Dec 05, 2023 20.90 20.91 20.81 20.91 17,618 +0.02(+0.09%)
Dec 04, 2023 20.86 20.94 20.74 20.89 102,401 +0.00(+0.00%)
Dec 01, 2023 20.85 20.89 20.77 20.89 54,538 +0.04(+0.18%)
Nov 30, 2023 20.76 20.86 20.72 20.85 33,431 +0.03(+0.14%)
Nov 29, 2023 20.81 20.85 20.72 20.82 12,702 +0.03(+0.14%)
Nov 28, 2023 20.78 20.79 20.69 20.79 63,732 +0.02(+0.09%)
Nov 27, 2023 20.78 20.79 20.68 20.77 54,751 +0.00(+0.00%)
Nov 24, 2023 20.74 20.78 20.68 20.77 17,878 +0.06(+0.28%)
Nov 22, 2023 20.72 20.76 20.65 20.71 16,903 -0.03(-0.14%)
Nov 21, 2023 20.67 20.74 20.60 20.74 11,480 +0.08(+0.37%)
Nov 20, 2023 20.71 20.71 20.57 20.67 16,323 +0.02(+0.08%)
Nov 17, 2023 20.72 20.74 20.57 20.65 54,863 -0.05(-0.23%)
Nov 16, 2023 20.63 20.72 20.63 20.70 13,335 +0.08(+0.37%)
Nov 15, 2023 20.62 20.72 20.62 20.62 34,841 -0.07(-0.32%)
Nov 14, 2023 20.72 20.72 20.62 20.69 30,637 +0.12(+0.56%)
Nov 13, 2023 20.54 20.69 20.54 20.57 18,998 -0.07(-0.34%)
Nov 10, 2023 20.57 20.64 20.54 20.64 22,233 +0.05(+0.24%)
Nov 09, 2023 20.60 20.62 20.51 20.59 23,651 +0.07(+0.33%)
Nov 08, 2023 20.50 20.63 20.50 20.52 32,202 +0.01(+0.05%)
Nov 07, 2023 20.52 20.63 20.47 20.52 17,980 -0.08(-0.37%)
Nov 06, 2023 20.66 20.66 20.53 20.59 14,649 -0.02(-0.09%)
Nov 03, 2023 20.57 20.65 20.50 20.61 13,135 +0.12(+0.56%)
Nov 02, 2023 20.37 20.58 20.37 20.50 27,851 +0.18(+0.90%)
Nov 01, 2023 20.28 20.38 20.10 20.31 20,529 -0.02(-0.09%)
Oct 31, 2023 20.19 20.33 20.13 20.33 9,695 +0.20(+1.00%)
Oct 30, 2023 20.05 20.22 20.03 20.13 16,791 +0.16(+0.82%)
Oct 27, 2023 20.13 20.13 19.80 19.97 16,053 -0.12(-0.62%)
Oct 26, 2023 20.20 20.29 20.01 20.09 45,496 -0.03(-0.14%)
Oct 25, 2023 20.15 20.28 20.12 20.12 6,946 -0.04(-0.19%)
Oct 24, 2023 20.06 20.28 20.06 20.16 17,088 +0.15(+0.77%)
Oct 23, 2023 20.03 20.22 20.00 20.01 39,588 -0.10(-0.51%)
Oct 20, 2023 20.19 20.29 20.11 20.11 27,052 -0.13(-0.66%)
Oct 19, 2023 20.39 20.58 20.22 20.24 29,453 -0.14(-0.70%)
Oct 18, 2023 20.57 20.63 20.39 20.39 18,274 -0.28(-1.34%)
Oct 17, 2023 20.61 20.77 20.55 20.66 23,591 +0.00(+0.00%)
Oct 16, 2023 20.52 20.76 20.52 20.66 18,492 +0.21(+1.02%)
Oct 13, 2023 20.44 20.61 20.40 20.45 23,331 -0.06(-0.28%)
Oct 12, 2023 20.52 20.56 20.30 20.51 35,701 +0.03(+0.14%)
Oct 11, 2023 20.61 20.61 20.41 20.48 22,909 -0.08(-0.37%)
Oct 10, 2023 20.52 20.58 20.30 20.56 16,973 +0.09(+0.42%)
Oct 09, 2023 20.29 20.47 20.18 20.47 41,523 +0.20(+1.00%)
Oct 06, 2023 20.18 20.40 20.00 20.27 27,510 +0.10(+0.47%)
Oct 05, 2023 20.03 20.19 20.01 20.17 5,613 +0.14(+0.69%)
Oct 04, 2023 20.13 20.19 19.93 20.03 25,657 -0.06(-0.28%)
Oct 03, 2023 20.18 20.25 19.94 20.09 28,780 -0.14(-0.69%)
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.