Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.90 19.12 18.53 18.69 5,571,142 -0.26(-1.36%)
Dec 28, 2023 18.68 18.97 18.64 18.95 3,022,706 +0.22(+1.17%)
Dec 27, 2023 18.78 19.02 18.48 18.73 3,931,938 +0.12(+0.64%)
Dec 26, 2023 18.55 18.76 18.26 18.62 4,171,951 +0.13(+0.70%)
Dec 22, 2023 18.49 18.81 17.92 18.49 7,048,539 -0.62(-3.23%)
Dec 21, 2023 18.10 19.12 18.09 19.10 8,257,657 +1.26(+7.08%)
Dec 20, 2023 18.32 18.59 17.79 17.84 6,751,557 -0.80(-4.27%)
Dec 19, 2023 18.52 19.06 18.46 18.64 8,385,917 +0.38(+2.07%)
Dec 18, 2023 18.79 18.81 17.91 18.26 14,556,818 -1.54(-7.78%)
Dec 15, 2023 20.16 20.43 19.62 19.80 10,662,061 -0.48(-2.35%)
Dec 14, 2023 19.42 20.57 19.27 20.28 12,182,781 +1.57(+8.40%)
Dec 13, 2023 17.55 18.76 17.41 18.70 7,949,767 +1.04(+5.91%)
Dec 12, 2023 18.07 18.07 17.46 17.66 4,973,320 -0.47(-2.58%)
Dec 11, 2023 18.04 18.34 17.85 18.13 4,994,435 +0.09(+0.50%)
Dec 08, 2023 18.05 18.31 17.96 18.04 3,947,448 +0.03(+0.17%)
Dec 07, 2023 18.02 18.28 17.63 18.01 4,746,216 -0.01(-0.05%)
Dec 06, 2023 18.05 18.55 17.84 18.02 5,252,001 +0.14(+0.77%)
Dec 05, 2023 18.36 18.38 17.81 17.88 6,041,513 -0.71(-3.83%)
Dec 04, 2023 17.72 18.86 17.69 18.59 11,306,291 +0.69(+3.87%)
Dec 01, 2023 16.83 17.91 16.51 17.90 9,515,091 +1.35(+8.13%)
Nov 30, 2023 17.00 17.03 16.33 16.55 14,895,086 -0.40(-2.33%)
Nov 29, 2023 16.96 17.16 16.60 16.95 7,096,978 +0.22(+1.30%)
Nov 28, 2023 16.34 16.81 16.19 16.73 5,855,194 +0.33(+1.99%)
Nov 27, 2023 16.29 16.60 15.92 16.41 6,717,059 -0.01(-0.06%)
Nov 24, 2023 16.46 16.61 16.23 16.42 2,704,058 -0.09(-0.54%)
Nov 22, 2023 16.48 16.54 16.12 16.50 3,955,965 +0.15(+0.91%)
Nov 21, 2023 16.82 16.89 16.31 16.36 5,291,757 -0.58(-3.45%)
Nov 20, 2023 17.07 17.18 16.78 16.94 6,295,152 -0.09(-0.52%)
Nov 17, 2023 17.31 17.47 16.97 17.03 7,959,466 +0.02(+0.12%)
Nov 16, 2023 17.26 17.32 16.55 17.01 8,076,034 -0.57(-3.26%)
Nov 15, 2023 16.48 17.85 16.35 17.58 17,547,912 +2.18(+14.13%)
Nov 14, 2023 14.68 16.11 14.68 15.41 10,616,415 +1.40(+10.03%)
Nov 13, 2023 14.59 14.62 13.85 14.00 8,041,374 -0.74(-5.03%)
Nov 10, 2023 14.84 14.88 14.28 14.74 7,243,010 -0.25(-1.65%)
Nov 09, 2023 15.47 15.60 14.92 14.99 5,783,194 -0.45(-2.88%)
Nov 08, 2023 15.73 15.95 15.30 15.44 5,669,411 -0.39(-2.44%)
Nov 07, 2023 15.90 16.37 15.61 15.82 9,370,653 +0.04(+0.25%)
Nov 06, 2023 15.43 15.91 15.31 15.78 9,337,539 +0.45(+2.90%)
Nov 03, 2023 14.94 15.41 14.79 15.34 8,692,903 +0.68(+4.66%)
Nov 02, 2023 13.16 14.67 13.12 14.65 15,753,005 +1.69(+13.05%)
Nov 01, 2023 14.66 14.70 12.71 12.96 29,741,374 -1.61(-11.07%)
Oct 31, 2023 15.93 16.57 14.27 14.58 36,361,964 -2.36(-13.96%)
Oct 30, 2023 17.01 17.29 16.81 16.94 13,799,687 +0.22(+1.30%)
Oct 27, 2023 17.79 17.88 16.64 16.72 9,516,290 -0.92(-5.22%)
Oct 26, 2023 17.52 17.93 17.42 17.64 5,791,818 -0.12(-0.67%)
Oct 25, 2023 17.62 18.09 17.44 17.76 6,285,770 +0.03(+0.17%)
Oct 24, 2023 17.34 18.06 17.28 17.73 9,731,973 +0.44(+2.52%)
Oct 23, 2023 17.58 17.70 17.06 17.30 7,155,011 -0.53(-3.00%)
Oct 20, 2023 18.42 18.60 17.67 17.83 7,533,253 -0.53(-2.91%)
Oct 19, 2023 18.40 18.70 18.20 18.36 8,163,026 -0.12(-0.64%)
Oct 18, 2023 18.22 18.57 17.98 18.48 9,944,772 +0.23(+1.25%)
Oct 17, 2023 15.98 18.39 15.91 18.26 22,972,842 +2.24(+13.96%)
Oct 16, 2023 15.38 16.20 14.95 16.02 6,640,704 +0.73(+4.79%)
Oct 13, 2023 15.17 15.38 14.98 15.29 8,136,986 +0.15(+0.98%)
Oct 12, 2023 15.94 15.94 14.95 15.14 9,365,192 -0.85(-5.32%)
Oct 11, 2023 15.83 16.20 15.77 15.99 6,366,732 +0.16(+1.00%)
Oct 10, 2023 15.59 15.97 15.49 15.83 8,926,110 +0.35(+2.24%)
Oct 09, 2023 15.91 15.99 15.11 15.49 9,777,172 -0.59(-3.69%)
Oct 06, 2023 16.14 16.24 15.60 16.08 6,294,891 -0.32(-1.93%)
Oct 05, 2023 16.32 16.49 16.08 16.40 5,236,508 -0.02(-0.12%)
Oct 04, 2023 16.22 16.48 15.70 16.42 5,624,324 +0.19(+1.16%)
Oct 03, 2023 16.19 16.34 15.98 16.23 9,277,781 -0.19(-1.15%)
Oct 02, 2023 17.43 17.49 16.39 16.42 6,356,680 -1.07(-6.11%)
Sep 29, 2023 16.82 17.59 16.77 17.48 9,262,950 +1.07(+6.51%)
Sep 28, 2023 16.61 16.65 16.18 16.42 7,822,852 -0.32(-1.89%)
Sep 27, 2023 16.96 17.23 16.70 16.73 7,337,974 -0.17(-1.00%)
Sep 26, 2023 16.89 17.17 16.84 16.90 9,123,988 -0.14(-0.81%)
Sep 25, 2023 17.13 17.10 16.99 17.04 6,456,262 -0.25(-1.43%)
Sep 22, 2023 17.59 17.65 17.14 17.29 8,656,787 -0.18(-1.02%)
Sep 21, 2023 17.49 17.79 17.34 17.46 8,140,159 -0.22(-1.23%)
Sep 20, 2023 17.67 17.88 17.53 17.68 8,896,276 +0.09(+0.51%)
Sep 19, 2023 17.13 17.72 17.12 17.59 8,072,199 +0.45(+2.60%)
Sep 18, 2023 17.66 17.66 17.05 17.15 12,358,037 -0.82(-4.57%)
Sep 15, 2023 17.99 18.19 17.76 17.97 9,591,136 +0.05(+0.28%)
Sep 14, 2023 17.71 17.98 17.66 17.92 9,751,521 +0.39(+2.20%)
Sep 13, 2023 17.92 17.94 17.27 17.53 7,861,576 -0.37(-2.05%)
Sep 12, 2023 17.41 17.95 17.20 17.90 8,062,523 +0.42(+2.38%)
Sep 11, 2023 18.63 18.79 17.47 17.48 10,739,603 -1.12(-6.01%)
Sep 08, 2023 18.71 18.76 18.50 18.60 5,262,819 -0.09(-0.48%)
Sep 07, 2023 18.79 18.96 18.64 18.69 5,091,006 -0.39(-2.04%)
Sep 06, 2023 18.91 19.29 18.81 19.08 5,757,436 +0.11(+0.56%)
Sep 05, 2023 19.63 19.84 18.90 18.97 7,218,087 -0.95(-4.79%)
Sep 01, 2023 19.48 19.96 19.39 19.93 5,162,677 +0.68(+3.54%)
Aug 31, 2023 18.99 19.42 18.90 19.25 6,976,856 +0.37(+1.96%)
Aug 30, 2023 18.89 18.99 18.67 18.88 3,559,430 -0.07(-0.36%)
Aug 29, 2023 18.90 19.10 18.76 18.94 3,554,162 +0.20(+1.09%)
Aug 28, 2023 18.56 18.98 18.50 18.74 5,752,772 +0.36(+1.96%)
Aug 25, 2023 18.84 18.96 18.06 18.38 10,379,210 -0.32(-1.72%)
Aug 24, 2023 19.13 19.20 18.46 18.70 7,091,823 -0.49(-2.54%)
Aug 23, 2023 18.19 19.20 17.97 19.19 5,485,182 +0.72(+3.90%)
Aug 22, 2023 19.44 19.50 18.46 18.47 7,931,152 -1.36(-6.88%)
Aug 21, 2023 19.58 20.10 19.51 19.83 7,171,726 +0.34(+1.75%)
Aug 18, 2023 19.52 19.74 19.36 19.49 5,548,378 -0.28(-1.43%)
Aug 17, 2023 20.06 20.06 19.65 19.77 4,714,435 -0.13(-0.64%)
Aug 16, 2023 19.47 20.40 19.42 19.90 7,356,773 +0.45(+2.30%)
Aug 15, 2023 19.57 19.85 19.29 19.45 5,836,171 -0.43(-2.16%)
Aug 14, 2023 19.79 20.08 19.53 19.88 5,225,156 -0.19(-0.97%)
Aug 11, 2023 19.66 20.62 19.59 20.07 8,945,747 +0.61(+3.15%)
Aug 10, 2023 18.83 19.72 18.83 19.46 9,487,186 +0.70(+3.74%)
Aug 09, 2023 18.96 19.41 18.56 18.76 5,069,840 -0.31(-1.63%)
Aug 08, 2023 18.23 19.14 18.13 19.07 5,389,400 +0.51(+2.73%)
Aug 07, 2023 18.96 19.04 18.51 18.56 4,555,513 -0.33(-1.75%)
Aug 04, 2023 18.66 19.42 18.40 18.90 6,146,159 +0.35(+1.89%)
Aug 03, 2023 18.50 18.62 17.83 18.55 7,546,621 -0.01(-0.05%)
Aug 02, 2023 18.34 19.28 18.04 18.56 11,400,848 -0.33(-1.75%)
Aug 01, 2023 19.15 19.24 18.70 18.89 8,443,827 -0.41(-2.12%)
Jul 31, 2023 19.43 19.65 19.10 19.30 6,366,794 +0.12(+0.61%)
Jul 28, 2023 19.24 19.30 18.86 19.18 4,140,170 +0.37(+1.97%)
Jul 27, 2023 19.27 19.56 18.72 18.81 5,039,299 -0.35(-1.83%)
Jul 26, 2023 18.44 19.22 18.39 19.16 4,344,131 +0.76(+4.13%)
Jul 25, 2023 19.11 19.11 18.33 18.40 6,038,272 -0.61(-3.23%)
Jul 24, 2023 18.98 19.24 18.73 19.01 6,568,264 +0.13(+0.67%)
Jul 21, 2023 19.69 19.70 18.77 18.89 6,554,479 -0.59(-3.05%)
Jul 20, 2023 19.89 19.90 19.27 19.48 6,039,271 -0.45(-2.25%)
Jul 19, 2023 19.17 20.06 19.05 19.93 7,410,893 +0.94(+4.92%)
Jul 18, 2023 18.57 19.15 18.52 18.99 4,549,208 +0.38(+2.04%)
Jul 17, 2023 18.39 18.73 18.20 18.61 4,074,136 -0.08(-0.42%)
Jul 14, 2023 19.12 19.23 18.44 18.69 4,242,595 -0.43(-2.24%)
Jul 13, 2023 19.16 19.17 18.89 19.12 4,271,363 +0.10(+0.51%)
Jul 12, 2023 19.16 19.32 18.74 19.02 4,593,492 +0.25(+1.35%)
Jul 11, 2023 18.28 18.94 18.23 18.77 5,582,471 +0.64(+3.55%)
Jul 10, 2023 18.21 18.57 18.06 18.13 3,770,929 -0.05(-0.27%)
Jul 07, 2023 17.99 18.51 17.88 18.18 4,256,617 +0.08(+0.43%)
Jul 06, 2023 18.13 18.16 17.38 18.10 6,695,364 -0.38(-2.06%)
Jul 05, 2023 18.47 18.60 18.07 18.48 4,088,845 -0.17(-0.89%)
Jul 03, 2023 18.55 18.87 18.55 18.64 2,380,736 +0.05(+0.26%)
Jun 30, 2023 18.80 18.82 18.27 18.59 4,338,593 -0.11(-0.57%)
Jun 29, 2023 18.28 18.85 18.27 18.70 5,491,619 +0.40(+2.18%)
Jun 28, 2023 18.55 18.64 18.12 18.30 5,282,598 -0.33(-1.78%)
Jun 27, 2023 18.15 18.81 17.83 18.63 4,737,616 +0.67(+3.74%)
Jun 26, 2023 17.73 18.35 17.59 17.96 5,299,246 +0.20(+1.15%)
Jun 23, 2023 18.06 18.23 17.64 17.76 9,361,430 -0.69(-3.75%)
Jun 22, 2023 18.63 18.78 18.09 18.45 6,420,057 -0.19(-0.99%)
Jun 21, 2023 18.99 19.22 18.62 18.63 6,626,893 -0.58(-3.04%)
Jun 20, 2023 19.13 19.47 18.88 19.22 9,200,581 +0.21(+1.13%)
Jun 16, 2023 19.00 19.15 18.71 19.00 9,584,398 +0.16(+0.83%)
Jun 15, 2023 18.57 18.91 18.39 18.85 5,993,697 -2.49(-11.68%)
May 08, 2023 21.47 21.59 20.91 21.34 4,824,552 +0.09(+0.41%)
May 05, 2023 20.99 21.28 20.71 21.25 5,589,462 +1.10(+5.43%)
May 04, 2023 20.81 21.06 19.95 20.16 5,636,065 -0.93(-4.42%)
May 03, 2023 20.80 21.77 20.80 21.09 6,286,164 +0.15(+0.73%)
May 02, 2023 21.69 21.76 20.78 20.94 7,323,121 -0.93(-4.26%)
May 01, 2023 22.61 22.61 21.77 21.87 4,492,139 -0.72(-3.19%)
Apr 28, 2023 22.23 22.63 22.00 22.59 4,720,253 +0.36(+1.60%)
Apr 27, 2023 21.45 22.27 21.39 22.23 4,680,225 +0.85(+3.95%)
Apr 26, 2023 21.32 21.81 21.30 21.39 4,244,908 -0.05(-0.22%)
Apr 25, 2023 21.80 21.98 21.43 21.44 5,289,004 -0.59(-2.66%)
Apr 24, 2023 22.00 22.09 21.70 22.02 3,424,060 +0.04(+0.17%)
Apr 21, 2023 21.79 22.02 21.71 21.98 4,693,580 +0.22(+1.02%)
Apr 20, 2023 21.73 22.16 21.72 21.76 6,733,895 -0.22(-1.01%)
Apr 19, 2023 21.74 22.13 21.72 21.98 5,143,892 +0.10(+0.44%)
Apr 18, 2023 21.54 21.98 21.30 21.89 7,272,748 +0.33(+1.52%)
Apr 17, 2023 21.48 21.87 21.29 21.56 6,894,531 -0.04(-0.18%)
Apr 14, 2023 22.66 22.66 21.46 21.60 8,851,489 +0.63(+3.02%)
Apr 13, 2023 20.95 21.10 20.67 20.97 5,414,335 +0.24(+1.16%)
Apr 12, 2023 21.59 21.60 20.69 20.73 5,707,427 -0.58(-2.71%)
Apr 11, 2023 21.16 21.57 21.13 21.30 4,786,024 +0.36(+1.70%)
Apr 10, 2023 20.40 20.99 20.30 20.95 9,575,315 +0.43(+2.11%)
Apr 06, 2023 20.77 20.81 20.39 20.51 6,256,339 -0.37(-1.79%)
Apr 05, 2023 21.18 21.23 20.69 20.89 5,425,728 -0.55(-2.55%)
Apr 04, 2023 21.78 21.89 21.14 21.44 4,228,503 -0.23(-1.06%)
Apr 03, 2023 22.04 22.10 21.37 21.67 6,390,369 -0.35(-1.57%)
Mar 31, 2023 21.51 22.03 21.34 22.01 7,022,788 +0.66(+3.11%)
Mar 30, 2023 21.28 21.56 21.18 21.35 7,987,648 +0.45(+2.16%)
Mar 29, 2023 20.64 21.00 20.39 20.90 8,095,751 +0.52(+2.55%)
Mar 28, 2023 20.39 20.54 20.14 20.38 5,627,633 +0.36(+1.78%)
Mar 27, 2023 19.86 20.09 19.67 20.02 6,496,759 +0.53(+2.71%)
Mar 24, 2023 19.49 19.63 19.25 19.50 5,963,478 -0.14(-0.73%)
Mar 23, 2023 19.91 20.25 19.42 19.64 7,673,881 -0.19(-0.97%)
Mar 22, 2023 20.67 20.78 19.80 19.83 6,442,060 -0.92(-4.44%)
Mar 21, 2023 21.09 21.17 20.61 20.75 5,984,220 +0.15(+0.75%)
Mar 20, 2023 21.03 21.18 20.33 20.60 7,480,292 +0.02(+0.09%)
Mar 17, 2023 20.52 20.87 20.25 20.58 13,105,500 +0.03(+0.14%)
Mar 16, 2023 20.18 20.91 20.03 20.55 8,163,267 +0.07(+0.33%)
Mar 15, 2023 19.37 20.55 19.35 20.49 8,166,419 +0.56(+2.80%)
Mar 14, 2023 20.47 20.65 19.84 19.93 9,588,900 -0.10(-0.48%)
Mar 13, 2023 20.49 20.66 19.95 20.02 12,164,351 -0.90(-4.32%)
Mar 10, 2023 21.99 22.04 20.72 20.93 8,648,703 -1.18(-5.35%)
Mar 09, 2023 22.79 22.86 22.00 22.11 7,644,745 -0.68(-2.99%)
Mar 08, 2023 22.92 23.11 22.69 22.79 6,605,743 -0.23(-0.99%)
Mar 07, 2023 23.66 23.77 22.92 23.02 6,168,628 -0.56(-2.37%)
Mar 06, 2023 24.87 24.96 23.56 23.58 8,406,368 -1.34(-5.37%)
Mar 03, 2023 25.11 25.57 24.82 24.92 9,403,375 -0.03(-0.11%)
Mar 02, 2023 23.61 24.96 23.61 24.95 12,612,700 +1.14(+4.78%)
Mar 01, 2023 23.81 24.27 23.54 23.81 8,853,772 +0.26(+1.09%)
Feb 28, 2023 23.10 24.39 23.01 23.55 80,723,888 +0.47(+2.06%)
Feb 27, 2023 23.24 23.38 22.81 23.08 12,822,846 +0.13(+0.58%)
Feb 24, 2023 23.11 23.22 22.50 22.94 10,232,486 -0.40(-1.71%)
Feb 23, 2023 23.91 23.91 23.11 23.34 11,695,136 -0.48(-2.03%)
Feb 22, 2023 23.94 24.31 23.52 23.83 13,626,331 -0.40(-1.65%)
Feb 21, 2023 25.17 25.31 24.22 24.22 7,185,156 -1.39(-5.41%)
Feb 17, 2023 25.45 25.67 24.93 25.61 5,770,504 -0.08(-0.30%)
Feb 16, 2023 26.19 26.42 25.67 25.69 5,052,974 -0.73(-2.77%)
Feb 15, 2023 25.97 26.64 25.92 26.42 6,489,127 +0.21(+0.80%)
Feb 14, 2023 25.60 26.42 25.45 26.21 7,054,756 +0.48(+1.88%)
Feb 13, 2023 25.04 25.74 24.89 25.72 17,446,460 +0.80(+3.20%)
Feb 10, 2023 24.96 25.88 24.83 24.93 14,486,592 +0.23(+0.92%)
Feb 09, 2023 27.28 27.55 24.59 24.70 17,642,930 -2.29(-8.47%)
Feb 08, 2023 26.00 27.63 25.33 26.99 16,548,779 -0.08(-0.28%)
Feb 07, 2023 26.99 28.09 26.68 27.06 13,387,946 -0.13(-0.49%)
Feb 06, 2023 28.47 28.60 27.03 27.19 10,816,341 -1.86(-6.40%)
Feb 03, 2023 28.97 29.89 28.53 29.05 4,897,444 -0.49(-1.67%)
Feb 02, 2023 30.08 30.49 29.36 29.55 7,418,682 -0.47(-1.58%)
Feb 01, 2023 29.23 30.34 28.67 30.02 5,390,732 +0.66(+2.26%)
Jan 31, 2023 28.73 29.36 28.72 29.36 10,657,031 +0.78(+2.72%)
Jan 30, 2023 28.36 28.98 28.11 28.58 5,415,016 -0.31(-1.08%)
Jan 27, 2023 28.19 29.23 28.13 28.89 4,272,307 +0.52(+1.84%)
Jan 26, 2023 28.95 29.10 27.83 28.37 4,509,154 +0.01(+0.03%)
Jan 25, 2023 28.39 28.44 27.42 28.36 5,993,431 -0.35(-1.22%)
Jan 24, 2023 28.32 29.03 28.25 28.71 3,824,948 -0.22(-0.75%)
Jan 23, 2023 27.92 28.97 27.92 28.93 4,311,749 +1.09(+3.92%)
Jan 20, 2023 26.96 27.87 26.89 27.84 4,987,443 +0.87(+3.24%)
Jan 19, 2023 27.95 27.95 26.69 26.97 6,734,630 -1.56(-5.46%)
Jan 18, 2023 29.17 29.44 28.48 28.52 4,785,126 -0.52(-1.80%)
Jan 17, 2023 29.40 29.72 28.79 29.04 6,258,389 -0.49(-1.67%)
Jan 13, 2023 28.78 29.57 28.64 29.54 5,455,258 +0.36(+1.24%)
Jan 12, 2023 28.94 29.34 28.48 29.18 4,794,625 +0.54(+1.89%)
Jan 11, 2023 28.50 28.71 28.04 28.64 5,177,409 +0.20(+0.70%)
Jan 10, 2023 28.11 28.48 27.77 28.44 3,243,806 +0.38(+1.35%)
Jan 09, 2023 28.04 28.65 27.42 28.06 4,869,961 +0.03(+0.10%)
Jan 06, 2023 27.76 28.30 27.52 28.03 5,154,905 +0.09(+0.31%)
Jan 05, 2023 27.55 28.00 26.93 27.94 4,886,142 -0.07(-0.24%)
Jan 04, 2023 26.72 28.13 26.53 28.01 8,042,602 +1.69(+6.42%)
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.