Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 21.98 22.94 21.86 22.82 1,252,019 +0.80(+3.63%)
Nov 30, 2023 22.00 22.17 21.55 22.02 897,136 +0.02(+0.09%)
Nov 29, 2023 22.05 22.41 21.91 22.00 830,866 +0.34(+1.57%)
Nov 28, 2023 21.54 21.82 21.17 21.66 853,480 +0.04(+0.19%)
Nov 27, 2023 21.28 21.66 20.78 21.62 1,107,400 +0.33(+1.55%)
Nov 24, 2023 21.01 21.54 20.91 21.29 623,212 +0.48(+2.31%)
Nov 22, 2023 20.97 21.90 20.43 20.81 4,947,256 -2.91(-12.27%)
Nov 21, 2023 23.90 24.21 23.67 23.72 1,597,042 -0.42(-1.74%)
Nov 20, 2023 23.84 24.25 23.72 24.14 1,205,683 +0.23(+0.96%)
Nov 17, 2023 23.81 24.04 23.44 23.91 1,051,594 +1.01(+4.41%)
Nov 16, 2023 23.71 23.73 22.58 22.90 809,692 -1.10(-4.58%)
Nov 15, 2023 23.71 24.26 23.47 24.00 1,718,398 +0.62(+2.65%)
Nov 14, 2023 22.77 23.60 22.77 23.38 838,921 +1.31(+5.94%)
Nov 13, 2023 22.40 22.40 21.80 22.07 683,312 -0.50(-2.22%)
Nov 10, 2023 22.33 22.58 21.95 22.57 701,841 +0.41(+1.85%)
Nov 09, 2023 22.85 22.85 21.93 22.16 540,356 -0.53(-2.34%)
Nov 08, 2023 23.03 23.09 22.68 22.69 512,575 -0.29(-1.26%)
Nov 07, 2023 22.92 23.06 22.79 22.98 673,781 -0.07(-0.30%)
Nov 06, 2023 23.45 23.61 22.96 23.05 616,882 -0.43(-1.83%)
Nov 03, 2023 23.23 23.73 23.16 23.48 1,002,996 +1.05(+4.68%)
Nov 02, 2023 21.71 22.50 21.71 22.43 756,370 +0.79(+3.65%)
Nov 01, 2023 21.60 21.71 21.11 21.64 693,015 +0.14(+0.65%)
Oct 31, 2023 21.34 21.62 21.26 21.50 472,211 +0.13(+0.61%)
Oct 30, 2023 21.35 21.58 21.13 21.37 496,433 +0.26(+1.23%)
Oct 27, 2023 21.50 21.60 20.95 21.11 721,383 -0.42(-1.95%)
Oct 26, 2023 21.52 21.75 21.16 21.53 737,700 +0.00(+0.00%)
Oct 25, 2023 21.55 21.73 21.50 21.53 545,587 -0.18(-0.83%)
Oct 24, 2023 21.80 22.05 21.69 21.71 630,981 +0.18(+0.84%)
Oct 23, 2023 21.81 21.93 21.48 21.53 777,444 -0.40(-1.82%)
Oct 20, 2023 22.22 22.28 21.93 21.93 783,163 -0.27(-1.22%)
Oct 19, 2023 22.56 22.70 22.13 22.20 748,970 -0.27(-1.20%)
Oct 18, 2023 22.34 22.60 22.12 22.47 859,072 -0.08(-0.35%)
Oct 17, 2023 21.93 22.90 21.93 22.55 928,946 +0.52(+2.36%)
Oct 16, 2023 21.47 22.11 21.44 22.03 933,785 +0.84(+3.96%)
Oct 13, 2023 21.48 21.48 21.00 21.19 893,597 -0.24(-1.12%)
Oct 12, 2023 22.31 22.33 21.12 21.43 1,230,730 -0.84(-3.77%)
Oct 11, 2023 21.88 22.28 21.85 22.27 860,156 +0.47(+2.16%)
Oct 10, 2023 21.31 22.02 21.31 21.80 1,168,971 +0.63(+2.98%)
Oct 09, 2023 20.66 21.41 20.56 21.17 865,921 +0.41(+1.97%)
Oct 06, 2023 20.55 20.96 20.41 20.76 625,489 +0.10(+0.48%)
Oct 05, 2023 20.89 20.98 20.52 20.66 657,301 -0.32(-1.53%)
Oct 04, 2023 20.80 21.31 20.63 20.98 1,642,286 +0.29(+1.40%)
Oct 03, 2023 21.04 21.07 20.38 20.69 1,043,974 -0.30(-1.43%)
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.