Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.65 21.66 21.51 21.62 11,319 +0.03(+0.14%)
Dec 28, 2023 21.67 21.70 21.52 21.59 25,428 +0.02(+0.08%)
Dec 27, 2023 21.57 21.58 21.30 21.57 26,972 -0.02(-0.09%)
Dec 26, 2023 21.52 21.59 21.41 21.59 27,114 +0.19(+0.87%)
Dec 22, 2023 21.42 21.56 21.41 21.41 33,733 -0.15(-0.68%)
Dec 21, 2023 21.40 21.56 21.34 21.55 67,113 +0.10(+0.46%)
Dec 20, 2023 21.57 21.57 21.40 21.46 31,634 -0.06(-0.30%)
Dec 19, 2023 21.41 21.55 21.41 21.52 25,582 +0.04(+0.19%)
Dec 18, 2023 21.48 21.52 21.44 21.48 13,630 +0.05(+0.23%)
Dec 15, 2023 21.20 21.50 21.20 21.43 37,086 +0.20(+0.94%)
Dec 14, 2023 21.32 21.34 21.20 21.23 40,250 -0.09(-0.41%)
Dec 13, 2023 21.32 21.32 21.21 21.32 28,168 +0.04(+0.20%)
Dec 12, 2023 21.21 21.31 21.20 21.28 55,770 -0.01(-0.04%)
Dec 11, 2023 21.16 21.32 21.12 21.28 43,652 +0.02(+0.12%)
Dec 08, 2023 21.30 21.31 21.21 21.26 28,892 -0.01(-0.05%)
Dec 07, 2023 21.27 21.30 21.22 21.27 16,952 -0.02(-0.09%)
Dec 06, 2023 21.29 21.35 21.21 21.29 42,573 +0.00(+0.00%)
Dec 05, 2023 21.28 21.29 21.20 21.29 17,302 +0.02(+0.09%)
Dec 04, 2023 21.24 21.32 21.12 21.27 100,561 +0.00(+0.00%)
Dec 01, 2023 21.23 21.27 21.15 21.27 53,558 +0.04(+0.18%)
Nov 30, 2023 21.14 21.24 21.10 21.23 32,830 +0.03(+0.14%)
Nov 29, 2023 21.19 21.23 21.10 21.20 12,474 +0.03(+0.14%)
Nov 28, 2023 21.16 21.17 21.06 21.17 62,586 +0.02(+0.09%)
Nov 27, 2023 21.16 21.17 21.05 21.15 53,766 +0.00(+0.00%)
Nov 24, 2023 21.12 21.16 21.06 21.15 17,556 +0.06(+0.28%)
Nov 22, 2023 21.10 21.14 21.02 21.09 16,599 -0.03(-0.14%)
Nov 21, 2023 21.04 21.12 20.98 21.12 11,273 +0.08(+0.37%)
Nov 20, 2023 21.09 21.09 20.95 21.04 16,029 +0.02(+0.08%)
Nov 17, 2023 21.10 21.12 20.95 21.03 53,877 -0.05(-0.23%)
Nov 16, 2023 21.01 21.10 21.01 21.08 13,095 +0.08(+0.37%)
Nov 15, 2023 21.00 21.10 21.00 21.00 34,215 -0.07(-0.32%)
Nov 14, 2023 21.10 21.10 21.00 21.07 30,087 +0.12(+0.56%)
Nov 13, 2023 20.92 21.07 20.92 20.95 18,657 -0.07(-0.34%)
Nov 10, 2023 20.95 21.02 20.92 21.02 21,833 +0.05(+0.24%)
Nov 09, 2023 20.98 21.00 20.88 20.97 23,226 +0.07(+0.33%)
Nov 08, 2023 20.87 21.01 20.87 20.90 31,623 +0.01(+0.05%)
Nov 07, 2023 20.90 21.01 20.84 20.89 17,657 -0.08(-0.37%)
Nov 06, 2023 21.04 21.04 20.90 20.97 14,385 -0.02(-0.09%)
Nov 03, 2023 20.95 21.03 20.87 20.99 12,899 +0.12(+0.56%)
Nov 02, 2023 20.74 20.96 20.74 20.87 27,351 +0.19(+0.90%)
Nov 01, 2023 20.65 20.75 20.47 20.69 20,160 -0.02(-0.09%)
Oct 31, 2023 20.56 20.71 20.50 20.71 9,521 +0.21(+1.00%)
Oct 30, 2023 20.42 20.59 20.39 20.50 16,489 +0.17(+0.82%)
Oct 27, 2023 20.50 20.50 20.16 20.33 15,764 -0.13(-0.62%)
Oct 26, 2023 20.57 20.66 20.37 20.46 44,678 -0.03(-0.14%)
Oct 25, 2023 20.52 20.65 20.49 20.49 6,821 -0.04(-0.19%)
Oct 24, 2023 20.43 20.65 20.43 20.53 16,781 +0.16(+0.77%)
Oct 23, 2023 20.39 20.59 20.36 20.37 38,877 -0.11(-0.51%)
Oct 20, 2023 20.56 20.66 20.48 20.48 26,566 -0.14(-0.66%)
Oct 19, 2023 20.76 20.95 20.59 20.61 28,924 -0.15(-0.70%)
Oct 18, 2023 20.94 21.01 20.76 20.76 17,945 -0.28(-1.34%)
Oct 17, 2023 20.98 21.15 20.92 21.04 23,167 +0.00(+0.00%)
Oct 16, 2023 20.90 21.14 20.90 21.04 18,160 +0.21(+1.02%)
Oct 13, 2023 20.82 20.98 20.77 20.83 22,912 -0.06(-0.28%)
Oct 12, 2023 20.90 20.94 20.67 20.89 35,059 +0.03(+0.14%)
Oct 11, 2023 20.98 20.98 20.78 20.86 22,498 -0.08(-0.37%)
Oct 10, 2023 20.90 20.95 20.67 20.93 16,668 +0.09(+0.42%)
Oct 09, 2023 20.66 20.85 20.55 20.85 40,776 +0.21(+1.00%)
Oct 06, 2023 20.55 20.77 20.36 20.64 27,016 +0.10(+0.47%)
Oct 05, 2023 20.40 20.56 20.37 20.54 5,512 +0.14(+0.69%)
Oct 04, 2023 20.50 20.56 20.29 20.40 25,196 -0.06(-0.28%)
Oct 03, 2023 20.55 20.62 20.30 20.46 28,263 -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.