Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.43 20.48 19.96 19.96 60,349 -0.31(-1.53%)
Dec 28, 2023 20.23 20.47 20.05 20.27 45,088 -0.03(-0.15%)
Dec 27, 2023 20.20 20.47 20.12 20.30 46,876 +0.09(+0.45%)
Dec 26, 2023 20.16 20.40 20.09 20.21 36,738 +0.05(+0.26%)
Dec 22, 2023 20.01 20.41 19.87 20.16 45,526 +0.20(+0.99%)
Dec 21, 2023 20.29 20.35 19.73 19.96 80,868 -0.22(-1.09%)
Dec 20, 2023 19.85 20.50 19.80 20.18 70,786 +0.34(+1.71%)
Dec 19, 2023 19.76 19.88 19.50 19.84 102,412 +0.39(+2.01%)
Dec 18, 2023 20.10 20.23 19.27 19.45 89,758 -0.62(-3.11%)
Dec 15, 2023 20.03 20.23 19.81 20.07 68,486 +0.38(+1.96%)
Dec 14, 2023 19.66 20.11 19.50 19.69 119,562 +0.39(+2.02%)
Dec 13, 2023 18.81 19.52 18.73 19.30 82,048 +0.51(+2.71%)
Dec 12, 2023 18.89 19.03 18.60 18.79 65,269 +0.04(+0.19%)
Dec 11, 2023 18.85 19.05 18.65 18.75 67,147 -0.27(-1.39%)
Dec 08, 2023 19.08 19.14 18.84 19.02 35,397 -0.08(-0.42%)
Dec 07, 2023 18.87 19.28 18.76 19.10 66,100 +0.22(+1.14%)
Dec 06, 2023 19.27 19.63 18.88 18.88 47,702 -0.43(-2.20%)
Dec 05, 2023 19.47 19.47 19.03 19.31 42,741 +0.11(+0.57%)
Dec 04, 2023 19.87 20.10 19.15 19.20 85,842 -0.74(-3.71%)
Dec 01, 2023 19.25 19.97 19.02 19.94 44,671 +0.57(+2.94%)
Nov 30, 2023 19.39 19.62 19.15 19.37 100,709 -0.16(-0.82%)
Nov 29, 2023 19.44 19.81 19.25 19.53 62,662 -0.02(-0.10%)
Nov 28, 2023 19.32 19.79 19.31 19.55 43,296 +0.11(+0.57%)
Nov 27, 2023 19.10 19.70 19.00 19.44 119,776 +0.31(+1.62%)
Nov 24, 2023 18.80 19.19 18.70 19.13 22,453 +0.39(+2.08%)
Nov 22, 2023 18.80 19.04 18.58 18.74 30,004 -0.04(-0.21%)
Nov 21, 2023 18.86 19.17 18.78 18.78 58,552 +0.00(+0.00%)
Nov 20, 2023 18.93 19.00 18.70 18.78 37,953 -0.02(-0.11%)
Nov 17, 2023 18.56 18.94 18.55 18.80 72,012 +0.46(+2.51%)
Nov 16, 2023 18.30 18.48 18.30 18.34 53,614 -0.04(-0.22%)
Nov 15, 2023 18.02 18.40 17.97 18.38 56,241 +0.32(+1.77%)
Nov 14, 2023 18.01 18.35 18.01 18.06 95,210 +0.24(+1.35%)
Nov 13, 2023 17.34 17.82 17.21 17.82 43,658 +0.32(+1.83%)
Nov 10, 2023 17.42 17.60 17.20 17.50 30,562 +0.24(+1.39%)
Nov 09, 2023 17.37 17.37 17.11 17.26 43,601 +0.08(+0.47%)
Nov 08, 2023 17.12 17.51 17.12 17.18 19,346 +0.07(+0.41%)
Nov 07, 2023 17.31 17.62 17.07 17.11 34,744 -0.37(-2.14%)
Nov 06, 2023 17.69 17.69 17.12 17.48 38,868 -0.14(-0.77%)
Nov 03, 2023 17.32 17.69 17.07 17.62 48,582 +0.73(+4.32%)
Nov 02, 2023 16.14 17.11 16.13 16.89 72,079 +1.04(+6.56%)
Nov 01, 2023 15.40 15.85 15.40 15.85 52,788 +0.55(+3.59%)
Oct 31, 2023 15.32 15.66 15.22 15.30 275,257 +0.02(+0.13%)
Oct 30, 2023 15.66 15.75 15.20 15.28 133,180 -0.31(-1.99%)
Oct 27, 2023 16.13 16.16 15.55 15.59 206,780 -0.56(-3.47%)
Oct 26, 2023 15.90 16.41 15.88 16.15 82,317 +0.09(+0.56%)
Oct 25, 2023 16.20 16.28 15.35 16.06 130,152 -0.13(-0.80%)
Oct 24, 2023 16.40 16.72 15.91 16.19 115,389 -0.26(-1.58%)
Oct 23, 2023 16.06 16.58 16.06 16.45 54,344 +0.29(+1.79%)
Oct 20, 2023 16.12 16.70 15.91 16.16 59,100 -0.01(-0.06%)
Oct 19, 2023 16.27 16.80 16.17 16.17 58,723 -0.03(-0.19%)
Oct 18, 2023 16.16 16.43 16.15 16.20 56,676 -0.05(-0.31%)
Oct 17, 2023 16.07 16.66 16.07 16.25 41,558 -0.15(-0.91%)
Oct 16, 2023 16.15 16.77 15.93 16.40 53,615 +0.51(+3.21%)
Oct 13, 2023 16.29 16.49 15.78 15.89 49,694 -0.28(-1.73%)
Oct 12, 2023 16.40 16.68 16.12 16.17 64,307 -0.39(-2.36%)
Oct 11, 2023 16.80 17.12 16.50 16.56 50,401 -0.24(-1.43%)
Oct 10, 2023 17.25 17.27 16.42 16.80 69,193 -0.36(-2.10%)
Oct 09, 2023 17.87 18.04 17.14 17.16 26,838 -0.27(-1.55%)
Oct 06, 2023 17.12 17.61 16.92 17.43 24,663 +0.14(+0.81%)
Oct 05, 2023 17.44 17.89 17.29 17.29 27,215 -0.36(-2.04%)
Oct 04, 2023 18.00 18.52 17.41 17.65 57,116 -0.31(-1.73%)
Oct 03, 2023 18.40 18.58 17.78 17.96 38,298 -0.80(-4.29%)
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.