Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 19.67 19.83 19.59 19.64 30,456 -0.04(-0.20%)
Nov 28, 2023 19.69 19.71 19.60 19.68 48,135 -0.01(-0.05%)
Nov 27, 2023 19.70 19.70 19.54 19.69 60,008 +0.10(+0.51%)
Nov 24, 2023 19.59 19.64 19.54 19.59 22,202 -0.08(-0.41%)
Nov 22, 2023 19.60 19.74 19.54 19.67 46,533 +0.27(+1.39%)
Nov 21, 2023 19.63 19.65 19.20 19.40 36,647 -0.23(-1.17%)
Nov 20, 2023 19.47 19.69 19.47 19.63 73,928 +0.20(+1.03%)
Nov 17, 2023 19.43 19.46 19.41 19.43 61,469 +0.01(+0.05%)
Nov 16, 2023 19.43 19.46 19.40 19.42 82,374 +0.05(+0.26%)
Nov 15, 2023 19.38 19.43 19.36 19.37 40,193 +0.03(+0.16%)
Nov 14, 2023 19.30 19.38 19.27 19.34 63,706 +0.17(+0.89%)
Nov 13, 2023 19.16 19.24 19.11 19.17 60,005 -0.04(-0.21%)
Nov 10, 2023 19.04 19.25 19.04 19.21 100,208 +0.17(+0.89%)
Nov 09, 2023 19.05 19.10 19.04 19.04 101,752 +0.00(+0.00%)
Nov 08, 2023 18.98 19.10 18.98 19.04 73,124 +0.03(+0.18%)
Nov 07, 2023 19.01 19.07 18.93 19.01 115,333 -0.02(-0.10%)
Nov 06, 2023 18.92 19.03 18.86 19.03 72,224 +0.12(+0.63%)
Nov 03, 2023 18.69 18.91 18.53 18.91 92,027 +0.31(+1.65%)
Nov 02, 2023 18.63 18.66 18.50 18.60 87,898 +0.19(+1.02%)
Nov 01, 2023 18.11 18.47 18.11 18.41 49,510 +0.23(+1.25%)
Oct 31, 2023 18.08 18.20 17.90 18.18 52,766 +0.12(+0.66%)
Oct 30, 2023 18.04 18.18 18.01 18.07 60,364 +0.16(+0.89%)
Oct 27, 2023 17.79 18.02 17.79 17.91 45,214 +0.19(+1.06%)
Oct 26, 2023 18.19 18.23 17.66 17.72 69,637 -0.44(-2.40%)
Oct 25, 2023 18.33 18.41 18.15 18.15 57,128 -0.24(-1.29%)
Oct 24, 2023 18.45 18.50 18.28 18.39 36,378 -0.03(-0.16%)
Oct 23, 2023 18.25 18.47 18.05 18.42 64,660 +0.03(+0.16%)
Oct 20, 2023 18.62 18.62 18.33 18.39 58,250 -0.22(-1.17%)
Oct 19, 2023 18.74 18.81 18.58 18.61 85,270 +0.04(+0.21%)
Oct 18, 2023 18.50 18.76 18.50 18.57 69,327 -0.13(-0.69%)
Oct 17, 2023 18.78 18.83 18.54 18.70 74,207 -0.14(-0.74%)
Oct 16, 2023 18.76 18.84 18.68 18.84 45,552 +0.06(+0.32%)
Oct 13, 2023 18.82 18.82 18.66 18.78 56,272 +0.02(+0.11%)
Oct 12, 2023 18.77 18.80 18.70 18.76 83,383 +0.07(+0.37%)
Oct 11, 2023 18.76 18.76 18.65 18.69 41,378 +0.00(+0.00%)
Oct 10, 2023 18.67 18.73 18.63 18.69 40,529 +0.07(+0.37%)
Oct 09, 2023 18.42 18.68 18.41 18.62 33,340 +0.09(+0.48%)
Oct 06, 2023 18.47 18.58 18.31 18.53 50,131 +0.16(+0.85%)
Oct 05, 2023 18.43 18.46 18.26 18.37 79,028 +0.13(+0.69%)
Oct 04, 2023 17.98 18.32 17.98 18.25 49,286 +0.13(+0.69%)
Oct 03, 2023 18.24 18.26 18.02 18.12 54,765 -0.05(-0.27%)
Oct 02, 2023 17.99 18.26 17.99 18.17 65,306 +0.17(+0.97%)
Sep 29, 2023 18.03 18.20 17.97 18.00 80,185 +0.05(+0.27%)
Sep 28, 2023 17.78 18.10 17.72 17.95 43,166 +0.04(+0.22%)
Sep 27, 2023 18.10 18.28 17.80 17.91 75,008 -0.20(-1.12%)
Sep 26, 2023 18.46 18.46 18.08 18.11 85,421 -0.36(-1.94%)
Sep 25, 2023 18.34 18.54 18.42 18.47 89,795 +0.14(+0.74%)
Sep 22, 2023 18.29 18.55 18.29 18.34 76,912 +0.08(+0.42%)
Sep 21, 2023 18.26 18.49 18.26 18.26 106,669 -0.17(-0.94%)
Sep 20, 2023 18.70 18.75 18.41 18.43 72,459 -0.24(-1.29%)
Sep 19, 2023 18.51 18.76 18.51 18.67 81,947 +0.00(+0.00%)
Sep 18, 2023 18.39 18.69 18.39 18.67 138,227 +0.34(+1.84%)
Sep 15, 2023 18.39 18.42 18.25 18.34 90,828 -0.09(-0.47%)
Sep 14, 2023 18.36 18.42 18.22 18.42 76,407 +0.14(+0.79%)
Sep 13, 2023 18.39 18.56 18.26 18.28 153,901 -0.15(-0.84%)
Sep 12, 2023 18.79 18.82 18.36 18.43 199,435 -0.36(-1.90%)
Sep 11, 2023 18.78 18.82 18.59 18.79 246,912 +0.17(+0.93%)
Sep 08, 2023 18.66 18.87 18.60 18.62 172,385 -0.01(-0.07%)
Sep 07, 2023 18.57 18.68 18.19 18.63 373,587 -0.53(-2.79%)
Sep 06, 2023 19.61 19.66 19.01 19.16 311,906 -0.45(-2.29%)
Sep 05, 2023 19.58 19.61 19.39 19.61 246,287 +0.01(+0.05%)
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.