Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.50 22.50 22.14 22.18 3,044 -0.37(-1.62%)
Dec 28, 2023 22.37 22.58 22.37 22.55 883 +0.30(+1.37%)
Dec 27, 2023 22.26 22.28 22.23 22.25 1,039 -0.18(-0.78%)
Dec 26, 2023 22.03 22.42 22.03 22.42 3,137 +0.33(+1.47%)
Dec 22, 2023 21.99 22.23 21.99 22.09 3,606 +0.10(+0.46%)
Dec 21, 2023 21.95 22.00 21.86 21.99 3,916 -0.07(-0.30%)
Dec 20, 2023 22.06 22.06 22.06 22.06 349 -0.33(-1.46%)
Dec 19, 2023 22.32 22.42 22.32 22.39 1,442 -0.02(-0.10%)
Dec 18, 2023 22.41 22.41 22.41 22.41 122 -0.18(-0.79%)
Dec 15, 2023 22.58 22.59 22.57 22.59 634 +0.09(+0.40%)
Dec 14, 2023 22.33 22.50 22.33 22.50 488 +0.10(+0.43%)
Dec 13, 2023 22.38 22.40 22.38 22.40 2,922 -0.26(-1.14%)
Dec 12, 2023 22.67 22.69 22.66 22.66 1,252 +0.07(+0.31%)
Dec 11, 2023 22.56 22.59 22.48 22.59 36,039 -0.29(-1.28%)
Dec 08, 2023 22.95 22.95 22.89 22.89 3,318 -0.05(-0.20%)
Dec 07, 2023 22.77 22.93 22.77 22.93 2,418 +0.07(+0.31%)
Dec 06, 2023 23.00 23.00 22.76 22.86 1,967 -0.49(-2.09%)
Dec 05, 2023 23.21 23.35 23.21 23.35 199 -0.01(-0.04%)
Dec 04, 2023 23.36 23.36 23.36 23.36 28 +0.23(+0.99%)
Dec 01, 2023 23.13 23.13 23.13 23.13 150 -0.17(-0.72%)
Nov 30, 2023 23.22 23.30 23.22 23.30 3,939 +0.06(+0.24%)
Nov 29, 2023 23.17 23.24 23.17 23.24 183 +0.09(+0.37%)
Nov 28, 2023 23.15 23.15 23.15 23.15 191 +0.20(+0.85%)
Nov 27, 2023 22.96 22.96 22.96 22.96 435 -0.17(-0.74%)
Nov 24, 2023 23.33 23.33 23.13 23.13 165 -0.25(-1.09%)
Nov 22, 2023 23.38 23.38 23.38 23.38 150 -0.14(-0.57%)
Nov 21, 2023 23.33 23.52 23.33 23.52 560 +0.20(+0.87%)
Nov 20, 2023 23.20 23.32 23.20 23.32 420 +0.14(+0.59%)
Nov 17, 2023 23.18 23.18 23.16 23.18 986 -0.13(-0.55%)
Nov 16, 2023 23.31 23.31 23.31 23.31 297 -0.13(-0.56%)
Nov 15, 2023 23.42 23.44 23.42 23.44 710 -0.10(-0.41%)
Nov 14, 2023 23.53 23.53 23.53 23.53 319 -0.12(-0.52%)
Nov 13, 2023 23.28 23.66 23.28 23.66 554 +0.37(+1.60%)
Nov 10, 2023 23.31 23.31 23.28 23.28 11,097 -0.21(-0.89%)
Nov 09, 2023 23.52 23.52 23.49 23.49 497 -0.07(-0.32%)
Nov 08, 2023 23.61 23.61 23.57 23.57 604 +0.10(+0.42%)
Nov 07, 2023 23.47 23.47 23.47 23.47 137 -0.25(-1.04%)
Nov 06, 2023 23.66 23.74 23.66 23.72 1,780 +0.08(+0.36%)
Nov 03, 2023 23.63 23.63 23.63 23.63 410 +0.32(+1.36%)
Nov 02, 2023 23.32 23.32 23.32 23.32 22 +0.05(+0.22%)
Nov 01, 2023 23.26 23.26 23.26 23.26 152 +0.12(+0.51%)
Oct 31, 2023 23.12 23.15 23.12 23.15 260 +0.03(+0.13%)
Oct 30, 2023 23.28 23.28 23.11 23.12 1,325 -0.25(-1.05%)
Oct 27, 2023 23.36 23.36 23.36 23.36 150 +0.13(+0.56%)
Oct 26, 2023 23.26 23.27 23.23 23.23 794 -0.07(-0.30%)
Oct 25, 2023 23.34 23.35 23.30 23.30 3,323 -0.09(-0.38%)
Oct 24, 2023 23.38 23.39 23.38 23.39 153 -0.13(-0.57%)
Oct 23, 2023 23.41 23.52 23.38 23.52 2,965 +0.11(+0.48%)
Oct 20, 2023 23.58 23.62 23.36 23.41 4,021 -0.20(-0.85%)
Oct 19, 2023 23.58 23.61 23.58 23.61 1,518 +0.15(+0.62%)
Oct 18, 2023 23.41 23.47 23.41 23.47 420 +0.09(+0.40%)
Oct 17, 2023 23.37 23.37 23.37 23.37 33 +0.12(+0.50%)
Oct 16, 2023 23.26 23.26 23.26 23.26 4 -0.05(-0.23%)
Oct 13, 2023 23.26 23.31 23.26 23.31 217 +0.05(+0.23%)
Oct 12, 2023 23.07 23.26 23.07 23.26 381 +0.27(+1.19%)
Oct 11, 2023 22.97 22.99 22.97 22.99 971 -0.19(-0.81%)
Oct 10, 2023 23.07 23.17 23.07 23.17 452 -0.13(-0.54%)
Oct 09, 2023 23.27 23.30 23.27 23.30 289 +0.09(+0.40%)
Oct 06, 2023 23.20 23.21 23.20 23.21 943 +0.01(+0.04%)
Oct 05, 2023 23.06 23.20 23.06 23.20 939 +0.28(+1.24%)
Oct 04, 2023 22.95 22.95 22.87 22.91 767 -0.07(-0.30%)
Oct 03, 2023 22.96 22.98 22.96 22.98 912 -0.16(-0.67%)
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.