Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.62 23.82 22.66 22.99 6,781,456 -0.39(-1.68%)
Nov 29, 2023 23.06 24.33 23.06 23.38 6,107,830 +0.31(+1.36%)
Nov 28, 2023 22.55 23.08 22.24 23.07 4,640,113 +0.47(+2.08%)
Nov 27, 2023 22.50 22.90 21.78 22.60 8,864,642 -0.10(-0.43%)
Nov 24, 2023 22.92 23.07 22.11 22.70 3,661,809 -0.02(-0.09%)
Nov 22, 2023 22.36 23.53 21.91 22.72 9,232,099 +0.43(+1.94%)
Nov 21, 2023 22.94 23.05 21.03 22.29 18,357,114 -2.09(-8.57%)
Nov 20, 2023 24.58 25.09 24.26 24.37 9,698,613 -0.69(-2.74%)
Nov 17, 2023 23.97 25.15 23.91 25.06 6,505,369 +1.72(+7.35%)
Nov 16, 2023 24.66 24.99 23.02 23.34 6,639,155 -0.88(-3.64%)
Nov 15, 2023 22.97 24.57 22.89 24.23 8,444,165 +2.00(+9.00%)
Nov 14, 2023 21.09 22.57 21.08 22.23 4,485,559 +1.77(+8.68%)
Nov 13, 2023 21.16 21.30 20.36 20.45 4,683,993 -0.89(-4.18%)
Nov 10, 2023 21.96 22.05 20.55 21.34 7,897,574 -0.69(-3.12%)
Nov 09, 2023 23.41 23.62 21.95 22.03 4,172,115 -1.38(-5.90%)
Nov 08, 2023 23.87 23.87 23.11 23.41 4,000,480 -0.46(-1.93%)
Nov 07, 2023 24.06 24.44 23.60 23.87 4,120,123 -0.41(-1.70%)
Nov 06, 2023 24.07 24.44 23.96 24.29 3,699,145 +0.25(+1.06%)
Nov 03, 2023 23.43 24.43 23.43 24.03 4,378,354 +0.88(+3.81%)
Nov 02, 2023 22.35 23.19 22.34 23.15 3,443,870 +1.22(+5.54%)
Nov 01, 2023 22.09 22.21 21.41 21.93 3,497,827 -0.18(-0.80%)
Oct 31, 2023 21.43 22.16 21.16 22.11 3,940,967 +0.54(+2.50%)
Oct 30, 2023 21.73 21.87 21.31 21.57 3,631,103 +0.19(+0.87%)
Oct 27, 2023 21.97 22.15 21.32 21.38 3,605,464 -0.52(-2.37%)
Oct 26, 2023 21.78 22.00 21.06 21.90 3,389,327 +0.19(+0.86%)
Oct 25, 2023 21.68 21.94 21.29 21.72 3,821,319 -0.07(-0.31%)
Oct 24, 2023 20.73 21.83 20.73 21.79 5,561,475 +1.02(+4.91%)
Oct 23, 2023 20.63 21.20 20.02 20.77 6,323,728 -0.11(-0.52%)
Oct 20, 2023 20.38 20.95 20.24 20.87 4,509,758 +0.49(+2.40%)
Oct 19, 2023 20.55 20.79 20.09 20.38 4,247,636 -0.10(-0.48%)
Oct 18, 2023 20.34 20.66 20.07 20.48 5,296,793 +0.25(+1.21%)
Oct 17, 2023 18.53 20.32 18.53 20.24 6,871,727 +1.51(+8.06%)
Oct 16, 2023 17.62 18.77 17.62 18.73 7,410,584 +1.27(+7.30%)
Oct 13, 2023 17.94 18.02 17.33 17.45 4,854,072 -0.66(-3.63%)
Oct 12, 2023 18.71 18.71 17.94 18.11 4,199,400 -0.50(-2.69%)
Oct 11, 2023 18.68 18.97 18.44 18.61 4,370,276 -0.16(-0.84%)
Oct 10, 2023 18.25 18.82 18.19 18.77 6,951,788 +0.63(+3.46%)
Oct 09, 2023 18.06 18.35 17.67 18.14 3,998,337 -0.20(-1.07%)
Oct 06, 2023 18.16 18.60 17.40 18.33 7,864,577 +0.04(+0.21%)
Oct 05, 2023 19.73 19.82 18.26 18.30 6,894,409 -1.54(-7.76%)
Oct 04, 2023 19.39 19.89 19.39 19.83 6,709,574 +0.42(+2.17%)
Oct 03, 2023 19.86 20.11 19.23 19.41 5,242,571 -0.79(-3.93%)
Oct 02, 2023 20.58 21.00 20.14 20.21 30,097,106 -0.34(-1.67%)
Sep 29, 2023 20.21 21.27 20.17 20.55 8,179,467 +0.84(+4.28%)
Sep 28, 2023 19.34 19.87 19.10 19.71 3,945,292 +0.55(+2.87%)
Sep 27, 2023 19.56 19.82 19.05 19.16 3,242,053 -0.27(-1.41%)
Sep 26, 2023 19.61 20.21 19.38 19.43 4,766,327 -0.71(-3.51%)
Sep 25, 2023 19.99 20.23 20.05 20.14 3,644,655 -0.04(-0.19%)
Sep 22, 2023 20.66 20.76 19.99 20.18 4,017,114 -0.31(-1.53%)
Sep 21, 2023 20.79 21.10 20.48 20.49 4,523,217 -0.41(-1.97%)
Sep 20, 2023 21.49 21.63 20.87 20.90 3,362,068 -0.49(-2.29%)
Sep 19, 2023 21.01 21.48 20.91 21.39 4,306,779 +0.37(+1.77%)
Sep 18, 2023 22.27 22.33 21.01 21.02 4,040,786 -1.33(-5.96%)
Sep 15, 2023 22.23 22.67 22.15 22.35 4,112,117 +0.04(+0.18%)
Sep 14, 2023 22.30 22.65 21.98 22.31 3,408,628 +0.30(+1.38%)
Sep 13, 2023 22.78 22.87 21.88 22.01 4,055,740 -0.98(-4.26%)
Sep 12, 2023 23.43 23.82 22.87 22.99 2,915,683 -0.41(-1.76%)
Sep 11, 2023 23.86 23.98 23.23 23.40 3,184,276 -0.31(-1.32%)
Sep 08, 2023 23.23 23.94 22.85 23.72 4,233,993 +0.34(+1.47%)
Sep 07, 2023 24.11 24.13 23.23 23.37 3,015,255 -0.94(-3.87%)
Sep 06, 2023 24.31 24.60 23.84 24.32 2,886,897 -0.29(-1.20%)
Sep 05, 2023 25.26 25.51 24.57 24.61 3,695,496 -0.81(-3.20%)
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.