Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 19.50 19.69 19.42 19.58 194,446 -0.05(-0.25%)
Dec 04, 2023 20.20 20.20 19.61 19.63 316,016 -0.60(-2.97%)
Dec 01, 2023 20.00 20.23 19.80 20.23 141,426 +0.00(+0.02%)
Nov 30, 2023 20.29 20.40 20.18 20.23 175,778 -0.20(-1.00%)
Nov 29, 2023 20.47 20.70 20.23 20.43 204,719 -0.31(-1.49%)
Nov 28, 2023 20.47 20.81 20.47 20.74 207,567 +0.27(+1.32%)
Nov 27, 2023 20.52 20.63 20.40 20.47 148,467 -0.39(-1.87%)
Nov 24, 2023 20.77 20.94 20.71 20.86 80,307 -0.14(-0.67%)
Nov 22, 2023 20.75 21.07 20.75 21.00 265,970 +0.29(+1.40%)
Nov 21, 2023 20.89 21.00 20.68 20.71 151,003 -0.02(-0.10%)
Nov 20, 2023 20.72 20.81 20.46 20.73 271,003 +0.54(+2.65%)
Nov 17, 2023 20.10 20.30 20.10 20.20 147,088 +0.14(+0.72%)
Nov 16, 2023 19.93 20.28 19.93 20.05 282,400 +0.29(+1.47%)
Nov 15, 2023 19.89 19.93 19.75 19.76 228,791 +0.38(+1.96%)
Nov 14, 2023 19.01 19.40 18.78 19.38 315,546 +0.38(+2.00%)
Nov 13, 2023 18.96 19.05 18.90 19.00 199,213 -0.20(-1.04%)
Nov 10, 2023 19.07 19.22 18.95 19.20 252,406 -0.55(-2.78%)
Nov 09, 2023 19.55 19.98 19.49 19.75 147,020 -0.95(-4.59%)
Nov 08, 2023 20.78 20.91 20.65 20.70 174,368 -0.75(-3.52%)
Nov 07, 2023 21.06 21.51 21.06 21.45 119,300 +0.19(+0.92%)
Nov 06, 2023 21.44 21.48 21.11 21.26 102,441 -0.28(-1.30%)
Nov 03, 2023 21.38 21.59 21.15 21.54 160,117 +0.47(+2.23%)
Nov 02, 2023 20.80 21.11 20.80 21.07 209,495 +0.43(+2.09%)
Nov 01, 2023 20.36 23.46 19.45 20.64 162,818 +0.16(+0.77%)
Oct 31, 2023 20.44 20.60 20.08 20.48 209,029 +0.01(+0.05%)
Oct 30, 2023 20.28 22.62 18.19 20.47 281,013 +0.29(+1.44%)
Oct 27, 2023 20.47 20.47 20.08 20.18 257,659 +0.05(+0.25%)
Oct 26, 2023 20.11 20.31 19.81 20.13 265,774 -0.35(-1.71%)
Oct 25, 2023 20.76 21.04 20.48 20.48 515,667 -0.44(-2.10%)
Oct 24, 2023 20.50 21.03 20.50 20.92 190,751 +0.26(+1.26%)
Oct 23, 2023 20.13 21.04 20.10 20.66 268,394 +0.06(+0.29%)
Oct 20, 2023 20.52 20.90 20.52 20.60 225,770 -0.52(-2.46%)
Oct 19, 2023 21.20 21.56 21.07 21.12 144,353 -0.03(-0.14%)
Oct 18, 2023 21.51 21.64 21.14 21.15 126,683 -0.66(-3.03%)
Oct 17, 2023 21.56 21.95 21.56 21.81 204,120 +0.34(+1.58%)
Oct 16, 2023 21.36 21.50 21.26 21.47 145,336 +0.19(+0.88%)
Oct 13, 2023 21.53 21.67 21.27 21.28 86,280 -0.09(-0.40%)
Oct 12, 2023 21.67 21.78 21.27 21.37 135,932 -0.29(-1.34%)
Oct 11, 2023 21.52 21.73 21.52 21.66 151,130 +0.43(+2.00%)
Oct 10, 2023 20.81 21.33 20.81 21.23 323,751 +0.54(+2.63%)
Oct 09, 2023 20.50 20.73 20.14 20.69 156,246 +0.07(+0.34%)
Oct 06, 2023 20.17 20.66 20.17 20.62 258,594 +0.24(+1.18%)
Oct 05, 2023 20.48 20.49 20.13 20.38 208,713 -0.24(-1.16%)
Oct 04, 2023 20.40 20.63 20.25 20.62 329,945 +0.19(+0.93%)
Oct 03, 2023 20.44 20.61 20.33 20.43 255,533 -0.28(-1.35%)
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.