Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 21.31 21.35 20.25 20.75 3,205,648 -0.51(-2.40%)
Dec 06, 2023 20.34 22.05 20.14 21.26 6,430,098 -2.36(-9.99%)
Dec 05, 2023 24.50 24.50 23.59 23.62 1,269,668 -1.07(-4.33%)
Dec 04, 2023 24.52 25.39 24.45 24.69 1,704,009 +0.15(+0.61%)
Dec 01, 2023 23.81 25.02 23.70 24.54 1,956,879 +0.79(+3.33%)
Nov 30, 2023 23.94 24.20 23.41 23.75 1,376,929 -0.05(-0.21%)
Nov 29, 2023 23.72 24.54 23.66 23.80 1,696,888 +0.41(+1.75%)
Nov 28, 2023 22.57 23.76 22.53 23.39 1,516,066 +0.63(+2.77%)
Nov 27, 2023 22.79 23.16 22.25 22.76 1,150,517 -0.16(-0.70%)
Nov 24, 2023 23.22 23.54 22.91 22.92 710,367 -0.27(-1.16%)
Nov 22, 2023 22.66 23.38 22.34 23.19 1,434,667 +0.69(+3.07%)
Nov 21, 2023 22.50 22.69 22.21 22.50 1,210,370 -0.10(-0.44%)
Nov 20, 2023 22.24 22.89 22.01 22.60 1,997,583 +0.51(+2.31%)
Nov 17, 2023 21.92 22.60 21.69 22.09 1,905,793 +0.38(+1.75%)
Nov 16, 2023 22.10 22.43 21.38 21.71 1,691,560 -0.47(-2.12%)
Nov 15, 2023 21.31 22.58 20.90 22.18 2,928,786 +1.21(+5.77%)
Nov 14, 2023 20.46 21.21 20.46 20.97 1,673,631 +1.15(+5.80%)
Nov 13, 2023 19.66 20.31 19.47 19.82 1,332,061 +0.32(+1.64%)
Nov 10, 2023 19.73 19.77 19.06 19.50 1,929,741 -0.19(-0.96%)
Nov 09, 2023 20.02 20.23 19.51 19.69 1,680,418 -0.30(-1.50%)
Nov 08, 2023 19.92 20.98 19.68 19.99 3,900,056 +0.31(+1.58%)
Nov 07, 2023 20.66 20.87 19.52 19.68 3,677,360 -0.79(-3.86%)
Nov 06, 2023 21.67 21.83 20.18 20.47 2,108,106 -1.01(-4.70%)
Nov 03, 2023 21.83 22.00 21.21 21.48 2,100,539 -0.28(-1.29%)
Nov 02, 2023 21.00 21.85 20.63 21.76 3,692,072 +2.73(+14.35%)
Nov 01, 2023 19.02 19.20 18.57 19.03 2,155,318 -0.07(-0.37%)
Oct 31, 2023 19.14 19.67 19.05 19.10 2,118,661 +0.08(+0.42%)
Oct 30, 2023 19.40 19.61 18.80 19.02 2,028,571 -0.11(-0.58%)
Oct 27, 2023 19.72 19.91 18.97 19.13 3,042,087 -0.12(-0.62%)
Oct 26, 2023 19.61 19.61 19.02 19.25 1,962,132 -0.45(-2.28%)
Oct 25, 2023 19.96 20.03 19.51 19.70 1,810,688 -0.57(-2.81%)
Oct 24, 2023 20.12 20.88 20.09 20.27 1,685,658 +0.34(+1.71%)
Oct 23, 2023 19.53 20.02 19.05 19.93 1,999,101 +0.23(+1.17%)
Oct 20, 2023 19.78 19.89 19.27 19.70 2,346,785 -0.16(-0.81%)
Oct 19, 2023 20.86 21.07 19.67 19.86 2,691,829 -0.88(-4.24%)
Oct 18, 2023 21.10 21.41 20.53 20.74 1,881,063 -0.49(-2.31%)
Oct 17, 2023 21.05 22.02 21.05 21.23 2,712,372 -0.09(-0.42%)
Oct 16, 2023 21.00 22.05 20.43 21.32 4,573,225 +0.57(+2.75%)
Oct 13, 2023 22.31 22.87 20.63 20.75 6,323,252 -1.65(-7.37%)
Oct 12, 2023 24.14 24.19 21.14 22.40 16,347,138 -5.59(-19.97%)
Oct 11, 2023 29.05 29.17 27.11 27.99 3,025,558 -1.04(-3.58%)
Oct 10, 2023 28.32 29.29 27.86 29.03 2,599,123 +1.20(+4.31%)
Oct 09, 2023 27.46 28.14 26.47 27.83 3,671,239 -0.88(-3.07%)
Oct 06, 2023 27.88 28.83 27.87 28.71 1,229,019 +0.47(+1.66%)
Oct 05, 2023 28.30 28.48 27.65 28.24 1,525,549 +0.03(+0.11%)
Oct 04, 2023 28.55 28.56 27.60 28.21 1,493,100 -0.22(-0.77%)
Oct 03, 2023 29.87 30.03 28.25 28.43 2,256,639 -1.70(-5.64%)
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.