Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.84 21.20 20.75 21.18 8,135,823 +0.32(+1.53%)
Nov 29, 2023 20.56 21.16 20.56 20.86 7,907,213 +0.42(+2.05%)
Nov 28, 2023 19.96 20.74 19.86 20.44 12,004,149 +0.39(+1.95%)
Nov 27, 2023 20.24 20.45 19.92 20.05 5,589,039 -0.27(-1.33%)
Nov 24, 2023 19.98 20.37 19.98 20.32 1,872,397 +0.23(+1.14%)
Nov 22, 2023 19.82 20.22 19.78 20.09 4,923,897 +0.29(+1.46%)
Nov 21, 2023 19.65 20.23 19.49 19.80 7,076,465 +0.36(+1.85%)
Nov 20, 2023 19.34 19.70 19.23 19.44 4,959,211 +0.10(+0.52%)
Nov 17, 2023 19.43 19.48 19.14 19.34 4,525,972 +0.05(+0.26%)
Nov 16, 2023 19.32 19.55 19.11 19.29 4,689,333 +0.00(+0.00%)
Nov 15, 2023 18.89 19.57 18.87 19.29 6,107,607 +0.45(+2.39%)
Nov 14, 2023 18.98 19.27 18.82 18.84 5,813,981 +0.23(+1.24%)
Nov 13, 2023 18.54 18.72 18.41 18.61 7,217,494 +0.05(+0.27%)
Nov 10, 2023 18.39 18.66 18.08 18.56 6,025,700 +0.17(+0.92%)
Nov 09, 2023 18.39 18.54 18.26 18.39 8,269,971 +0.07(+0.38%)
Nov 08, 2023 18.39 18.54 18.23 18.32 5,889,037 -0.07(-0.38%)
Nov 07, 2023 18.26 18.45 18.16 18.39 7,033,461 +0.12(+0.66%)
Nov 06, 2023 18.32 18.44 18.02 18.27 5,962,714 -0.10(-0.54%)
Nov 03, 2023 18.50 18.77 18.30 18.37 8,100,828 +0.17(+0.93%)
Nov 02, 2023 17.59 18.36 17.46 18.20 8,149,452 +0.79(+4.54%)
Nov 01, 2023 17.37 17.52 17.06 17.41 13,196,269 -0.02(-0.11%)
Oct 31, 2023 17.20 17.89 17.17 17.43 14,645,041 +0.28(+1.63%)
Oct 30, 2023 17.93 18.06 16.63 17.15 21,571,978 -0.68(-3.81%)
Oct 27, 2023 20.56 20.62 17.60 17.83 25,750,822 -1.69(-8.66%)
Oct 26, 2023 19.37 19.66 19.22 19.52 15,949,070 +0.17(+0.88%)
Oct 25, 2023 19.78 19.78 18.86 19.35 24,939,876 -0.83(-4.11%)
Oct 24, 2023 20.36 20.49 20.07 20.18 6,646,009 -0.38(-1.85%)
Oct 23, 2023 20.36 20.79 20.26 20.56 6,238,253 +0.02(+0.10%)
Oct 20, 2023 20.75 20.88 20.41 20.54 11,138,583 -0.29(-1.39%)
Oct 19, 2023 21.25 21.30 20.77 20.83 11,498,735 +0.03(+0.14%)
Oct 18, 2023 21.40 21.40 20.69 20.80 9,149,150 -0.75(-3.48%)
Oct 17, 2023 21.34 21.82 21.32 21.55 9,458,407 -0.02(-0.09%)
Oct 16, 2023 21.11 21.67 20.91 21.57 5,063,507 +0.58(+2.76%)
Oct 13, 2023 20.97 21.30 20.83 20.99 5,992,440 -0.03(-0.14%)
Oct 12, 2023 21.20 22.29 20.45 21.02 22,146,568 +0.07(+0.33%)
Oct 11, 2023 20.80 20.95 20.65 20.95 4,818,349 +0.19(+0.92%)
Oct 10, 2023 20.77 20.93 20.69 20.76 4,536,442 -0.02(-0.10%)
Oct 09, 2023 20.56 20.83 20.48 20.78 3,735,749 +0.14(+0.68%)
Oct 06, 2023 20.50 20.75 20.38 20.64 7,015,950 +0.08(+0.39%)
Oct 05, 2023 20.59 20.70 20.35 20.56 7,458,494 +0.00(+0.00%)
Oct 04, 2023 20.66 20.66 20.32 20.56 4,918,083 +0.02(+0.10%)
Oct 03, 2023 20.72 20.76 20.46 20.54 8,170,013 -0.31(-1.49%)
Oct 02, 2023 20.95 21.04 20.66 20.85 8,591,613 -0.23(-1.09%)
Sep 29, 2023 21.10 21.43 21.00 21.08 4,124,958 +0.29(+1.39%)
Sep 28, 2023 20.66 20.90 20.64 20.79 4,156,394 +0.02(+0.10%)
Sep 27, 2023 21.03 21.07 20.64 20.77 5,416,350 -0.18(-0.86%)
Sep 26, 2023 20.90 21.09 20.88 20.95 6,127,370 -0.07(-0.33%)
Sep 25, 2023 20.96 21.06 20.94 21.02 5,495,867 -0.09(-0.43%)
Sep 22, 2023 21.59 21.66 21.07 21.11 6,166,248 -0.46(-2.13%)
Sep 21, 2023 21.90 21.96 21.45 21.57 4,379,181 -0.47(-2.13%)
Sep 20, 2023 21.67 22.11 21.57 22.04 4,982,648 +0.46(+2.13%)
Sep 19, 2023 21.42 21.71 21.31 21.58 3,883,954 +0.16(+0.75%)
Sep 18, 2023 21.69 21.74 21.28 21.42 5,254,736 -0.45(-2.06%)
Sep 15, 2023 21.82 22.40 21.74 21.87 7,038,448 +0.15(+0.69%)
Sep 14, 2023 21.52 21.86 21.34 21.72 4,743,187 +0.37(+1.73%)
Sep 13, 2023 21.21 21.92 21.12 21.35 6,528,431 +0.08(+0.38%)
Sep 12, 2023 20.34 21.58 20.33 21.27 15,777,474 +0.86(+4.21%)
Sep 11, 2023 20.28 20.48 20.12 20.41 4,632,049 +0.18(+0.89%)
Sep 08, 2023 20.55 20.66 19.94 20.23 8,818,283 -0.47(-2.27%)
Sep 07, 2023 20.68 20.80 20.52 20.70 5,108,693 -0.07(-0.34%)
Sep 06, 2023 21.03 21.06 20.63 20.77 5,701,003 -0.28(-1.33%)
Sep 05, 2023 21.73 21.73 21.05 21.05 4,322,983 -0.65(-3.00%)
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.