Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.78 19.83 19.74 19.83 1,704 -0.01(-0.04%)
Nov 29, 2023 19.91 19.91 19.84 19.84 2,847 +0.06(+0.29%)
Nov 28, 2023 19.66 19.78 19.66 19.78 373 +0.15(+0.78%)
Nov 27, 2023 19.74 19.74 19.63 19.63 2,441 +0.02(+0.12%)
Nov 24, 2023 19.59 19.61 19.59 19.61 2,301 -0.01(-0.06%)
Nov 22, 2023 19.56 19.63 19.56 19.62 4,050 +0.09(+0.44%)
Nov 21, 2023 19.44 19.55 19.44 19.53 2,463 -0.04(-0.20%)
Nov 20, 2023 19.58 19.60 19.57 19.57 785 +0.24(+1.26%)
Nov 17, 2023 19.25 19.33 19.25 19.33 501 +0.05(+0.28%)
Nov 16, 2023 19.25 19.28 19.25 19.28 125 -0.04(-0.19%)
Nov 15, 2023 19.40 19.40 19.26 19.31 600 -0.02(-0.11%)
Nov 14, 2023 19.26 19.34 19.26 19.34 444 +0.33(+1.71%)
Nov 13, 2023 18.84 19.01 18.83 19.01 25,733 +0.08(+0.43%)
Nov 10, 2023 18.93 18.93 18.93 18.93 120 +0.31(+1.69%)
Nov 09, 2023 18.61 18.61 18.61 18.61 67 -0.05(-0.26%)
Nov 08, 2023 18.66 18.66 18.66 18.66 192 +0.05(+0.26%)
Nov 07, 2023 18.61 18.61 18.61 18.61 212 +0.26(+1.42%)
Nov 06, 2023 18.35 18.35 18.35 18.35 106 -0.02(-0.08%)
Nov 03, 2023 18.37 18.37 18.37 18.37 120 +0.20(+1.10%)
Nov 02, 2023 18.15 18.17 18.15 18.17 139 +0.29(+1.61%)
Nov 01, 2023 17.79 17.88 17.79 17.88 614 +0.16(+0.88%)
Oct 31, 2023 17.62 17.72 17.62 17.72 4,622 +0.16(+0.93%)
Oct 30, 2023 17.57 17.59 17.56 17.56 6,998 +0.23(+1.33%)
Oct 27, 2023 17.36 17.36 17.33 17.33 565 +0.06(+0.34%)
Oct 26, 2023 17.27 17.27 17.27 17.27 266 -0.28(-1.62%)
Oct 25, 2023 17.78 17.78 17.56 17.56 1,749 -0.45(-2.49%)
Oct 24, 2023 18.00 18.00 18.00 18.00 244 +0.23(+1.28%)
Oct 23, 2023 17.78 17.78 17.78 17.78 6 +0.07(+0.39%)
Oct 20, 2023 17.84 17.84 17.71 17.71 1,293 -0.21(-1.18%)
Oct 19, 2023 18.06 18.06 17.92 17.92 636 -0.15(-0.84%)
Oct 18, 2023 18.19 18.19 18.07 18.07 247 -0.34(-1.83%)
Oct 17, 2023 18.41 18.41 18.41 18.41 270 -0.02(-0.13%)
Oct 16, 2023 18.42 18.43 18.35 18.43 1,146 +0.23(+1.26%)
Oct 13, 2023 18.33 18.33 18.20 18.20 409 -0.27(-1.47%)
Oct 12, 2023 18.47 18.47 18.47 18.47 78 -0.07(-0.39%)
Oct 11, 2023 18.64 18.64 18.55 18.55 481 +0.03(+0.16%)
Oct 10, 2023 18.60 18.60 18.52 18.52 759 +0.15(+0.81%)
Oct 09, 2023 18.26 18.40 18.26 18.37 4,042 +0.04(+0.22%)
Oct 06, 2023 18.29 18.33 18.29 18.33 382 +0.24(+1.33%)
Oct 05, 2023 18.09 18.09 18.09 18.09 97 -0.11(-0.59%)
Oct 04, 2023 18.13 18.19 18.10 18.19 3,164 +0.22(+1.24%)
Oct 03, 2023 18.11 18.11 17.97 17.97 1,467 -0.32(-1.76%)
Oct 02, 2023 18.27 18.29 18.23 18.29 2,887 +0.07(+0.40%)
Sep 29, 2023 18.22 18.22 18.22 18.22 120 -0.00(-0.02%)
Sep 28, 2023 18.22 18.22 18.22 18.22 18 +0.13(+0.71%)
Sep 27, 2023 18.05 18.10 18.04 18.10 7,970 +0.10(+0.58%)
Sep 26, 2023 18.00 18.00 17.99 17.99 1,097 -0.25(-1.36%)
Sep 25, 2023 18.23 18.24 18.22 18.24 2,725 +0.07(+0.39%)
Sep 22, 2023 18.26 18.27 18.17 18.17 12,327 -0.06(-0.32%)
Sep 21, 2023 18.25 18.29 18.21 18.23 3,675 -0.40(-2.17%)
Sep 20, 2023 18.85 18.85 18.61 18.63 5,951 -0.19(-1.03%)
Sep 19, 2023 18.67 18.83 18.67 18.83 2,401 -0.02(-0.12%)
Sep 18, 2023 18.83 18.86 18.83 18.85 5,950 -0.05(-0.25%)
Sep 15, 2023 18.90 18.90 18.89 18.89 3,922 -0.26(-1.35%)
Sep 14, 2023 19.15 19.15 19.15 19.15 2,698 +0.11(+0.57%)
Sep 13, 2023 19.00 19.05 19.00 19.05 4,397 +0.07(+0.39%)
Sep 12, 2023 19.16 19.16 18.97 18.97 4,818 -0.19(-0.97%)
Sep 11, 2023 19.12 19.16 19.12 19.16 3,375 +0.22(+1.15%)
Sep 08, 2023 18.97 18.97 18.90 18.94 1,166 +0.02(+0.11%)
Sep 07, 2023 18.93 18.93 18.91 18.92 1,446 +0.01(+0.05%)
Sep 06, 2023 18.83 18.91 18.83 18.91 859 -0.14(-0.72%)
Sep 05, 2023 19.08 19.09 19.05 19.05 4,982 +0.06(+0.31%)
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.