Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.15 22.16 21.12 21.97 2,839 -0.09(-0.39%)
Dec 28, 2023 22.04 22.31 21.74 22.05 5,467 +0.05(+0.25%)
Dec 27, 2023 22.00 22.25 21.93 22.00 4,765 +0.28(+1.29%)
Dec 26, 2023 21.95 21.95 21.60 21.72 2,305 -0.03(-0.14%)
Dec 22, 2023 21.54 22.07 21.54 21.75 9,598 +0.16(+0.74%)
Dec 21, 2023 21.76 22.16 21.20 21.59 7,386 -0.06(-0.28%)
Dec 20, 2023 21.65 22.57 21.10 21.65 13,726 +0.50(+2.36%)
Dec 19, 2023 20.72 21.31 20.28 21.15 8,278 +0.43(+2.08%)
Dec 18, 2023 20.25 20.72 20.25 20.72 1,846 +0.27(+1.32%)
Dec 15, 2023 20.70 20.70 20.03 20.45 3,476 -0.11(-0.54%)
Dec 14, 2023 20.28 20.70 20.28 20.56 3,742 +0.06(+0.29%)
Dec 13, 2023 20.25 20.75 20.12 20.50 6,622 +0.25(+1.23%)
Dec 12, 2023 18.71 20.76 18.47 20.25 18,882 -0.05(-0.25%)
Dec 11, 2023 20.10 20.45 19.90 20.30 12,969 +0.43(+2.16%)
Dec 08, 2023 19.00 20.30 18.80 19.87 15,093 +0.87(+4.58%)
Dec 07, 2023 18.67 19.74 18.55 19.00 9,663 +0.35(+1.88%)
Dec 06, 2023 19.04 19.89 18.65 18.65 12,362 -0.35(-1.84%)
Dec 05, 2023 18.72 19.56 18.72 19.00 10,537 +0.31(+1.67%)
Dec 04, 2023 17.50 18.76 17.50 18.69 8,917 +1.31(+7.53%)
Dec 01, 2023 16.32 17.38 16.32 17.38 10,718 +1.05(+6.42%)
Nov 30, 2023 17.02 17.14 16.33 16.33 12,243 -0.47(-2.79%)
Nov 29, 2023 16.70 17.05 16.70 16.80 6,139 -0.10(-0.59%)
Nov 28, 2023 16.60 17.05 16.60 16.90 2,660 +0.20(+1.20%)
Nov 27, 2023 17.00 17.00 16.70 16.70 2,512 -0.43(-2.51%)
Nov 24, 2023 16.80 17.15 16.80 17.13 2,601 +0.28(+1.66%)
Nov 22, 2023 17.51 17.54 16.85 16.85 5,694 -0.47(-2.71%)
Nov 21, 2023 17.42 17.42 17.15 17.32 1,059 -0.05(-0.29%)
Nov 20, 2023 17.17 17.55 16.93 17.37 6,291 +0.27(+1.58%)
Nov 17, 2023 17.05 17.78 16.25 17.10 6,880 +0.05(+0.29%)
Nov 16, 2023 15.90 17.05 15.87 17.05 10,933 +1.42(+9.09%)
Nov 15, 2023 15.57 16.25 15.57 15.63 7,084 +0.20(+1.30%)
Nov 14, 2023 15.38 16.19 15.38 15.43 5,170 +0.05(+0.33%)
Nov 13, 2023 16.05 16.20 15.38 15.38 12,147 -0.84(-5.18%)
Nov 10, 2023 15.80 16.22 15.80 16.22 1,543 +0.24(+1.50%)
Nov 09, 2023 15.88 15.98 15.75 15.98 4,021 -0.02(-0.12%)
Nov 08, 2023 16.06 16.21 15.75 16.00 7,430 -0.25(-1.54%)
Nov 07, 2023 16.48 16.49 16.25 16.25 2,360 -0.09(-0.55%)
Nov 06, 2023 16.47 16.60 16.03 16.34 4,035 +0.04(+0.25%)
Nov 03, 2023 16.17 16.60 16.02 16.30 4,445 +0.10(+0.62%)
Nov 02, 2023 16.60 16.60 16.20 16.20 1,711 -0.29(-1.76%)
Nov 01, 2023 16.69 16.69 16.35 16.49 2,694 -0.20(-1.20%)
Oct 31, 2023 16.70 16.70 16.63 16.69 5,614 -0.01(-0.06%)
Oct 30, 2023 16.73 16.73 16.37 16.70 1,929 +0.00(+0.00%)
Oct 27, 2023 16.65 16.70 16.48 16.70 6,582 +0.20(+1.21%)
Oct 26, 2023 16.95 16.95 16.44 16.50 2,963 -0.12(-0.72%)
Oct 25, 2023 16.95 16.95 16.62 16.62 2,029 -0.09(-0.54%)
Oct 24, 2023 16.84 16.84 16.71 16.71 1,584 +0.21(+1.27%)
Oct 23, 2023 16.28 16.58 16.28 16.50 1,577 -0.11(-0.66%)
Oct 20, 2023 16.50 16.80 16.42 16.61 5,574 +0.11(+0.67%)
Oct 19, 2023 16.50 17.20 16.47 16.50 4,285 -0.15(-0.90%)
Oct 18, 2023 16.65 16.65 16.54 16.65 1,855 +0.02(+0.12%)
Oct 17, 2023 16.43 17.00 16.43 16.63 7,021 +0.13(+0.79%)
Oct 16, 2023 16.55 16.70 16.50 16.50 12,568 +0.01(+0.06%)
Oct 13, 2023 16.47 16.66 16.42 16.49 23,745 -0.19(-1.14%)
Oct 12, 2023 16.50 16.70 16.25 16.68 35,347 +0.18(+1.09%)
Oct 11, 2023 17.30 17.30 16.50 16.50 6,883 -0.54(-3.17%)
Oct 10, 2023 17.35 17.35 17.04 17.04 3,072 -0.10(-0.58%)
Oct 09, 2023 17.13 17.25 16.97 17.14 2,223 +0.14(+0.82%)
Oct 06, 2023 16.99 17.17 16.32 17.00 7,893 +0.25(+1.49%)
Oct 05, 2023 17.05 17.11 16.61 16.75 7,501 -0.10(-0.59%)
Oct 04, 2023 16.93 17.15 16.85 16.85 3,384 +0.35(+2.12%)
Oct 03, 2023 16.62 16.86 16.50 16.50 5,087 -0.21(-1.26%)
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.