Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.85 21.06 20.69 20.76 5,435,492 -0.19(-0.90%)
Dec 28, 2023 21.04 21.07 20.79 20.95 3,520,815 -0.18(-0.85%)
Dec 27, 2023 21.35 21.39 21.00 21.13 4,090,117 -0.16(-0.75%)
Dec 26, 2023 21.69 21.89 21.21 21.29 6,293,527 +0.27(+1.28%)
Dec 22, 2023 20.88 21.32 20.84 21.02 3,873,571 -0.08(-0.38%)
Dec 21, 2023 20.88 21.20 20.80 21.10 4,733,467 +0.57(+2.76%)
Dec 20, 2023 21.30 21.38 20.53 20.53 7,361,315 -0.91(-4.26%)
Dec 19, 2023 20.95 21.61 20.85 21.45 8,262,077 +0.63(+3.00%)
Dec 18, 2023 21.30 21.41 20.68 20.82 7,579,285 -0.34(-1.60%)
Dec 15, 2023 21.15 21.58 20.80 21.16 13,122,218 +0.01(+0.05%)
Dec 14, 2023 21.41 21.57 20.78 21.15 12,301,437 +0.07(+0.33%)
Dec 13, 2023 21.22 21.38 20.43 21.08 13,806,564 -0.07(-0.33%)
Dec 12, 2023 21.38 21.73 21.13 21.15 6,706,977 -0.63(-2.87%)
Dec 11, 2023 21.61 21.92 21.49 21.77 7,957,310 +0.25(+1.15%)
Dec 08, 2023 21.16 21.65 21.10 21.52 7,019,598 +0.31(+1.45%)
Dec 07, 2023 20.82 21.37 20.76 21.22 7,180,037 +0.43(+2.05%)
Dec 06, 2023 20.68 21.19 20.63 20.79 5,856,111 +0.16(+0.77%)
Dec 05, 2023 20.51 20.78 20.25 20.63 6,413,752 -0.06(-0.29%)
Dec 04, 2023 20.86 20.98 20.61 20.69 9,305,372 -0.18(-0.86%)
Dec 01, 2023 19.86 20.91 19.76 20.87 8,877,790 +0.94(+4.73%)
Nov 30, 2023 20.07 20.15 19.62 19.93 11,579,038 -0.09(-0.45%)
Nov 29, 2023 19.66 20.14 19.48 20.02 10,870,273 +0.61(+3.12%)
Nov 28, 2023 19.12 19.50 18.89 19.41 10,436,032 +0.11(+0.57%)
Nov 27, 2023 18.76 19.41 18.60 19.30 10,115,888 +0.58(+3.08%)
Nov 24, 2023 18.63 18.78 18.49 18.72 3,949,942 +0.06(+0.32%)
Nov 22, 2023 18.57 18.89 18.41 18.67 10,286,461 -0.10(-0.53%)
Nov 21, 2023 18.02 18.82 17.71 18.76 19,292,710 +0.47(+2.55%)
Nov 20, 2023 17.81 18.55 17.38 18.30 31,220,464 +0.58(+3.25%)
Nov 17, 2023 16.27 18.01 15.94 17.72 69,583,760 +4.15(+30.58%)
Nov 16, 2023 13.75 13.83 13.33 13.57 13,885,240 -0.40(-2.84%)
Nov 15, 2023 13.79 14.04 13.69 13.97 9,324,430 +0.30(+2.18%)
Nov 14, 2023 13.53 13.84 13.53 13.67 7,012,356 +0.59(+4.48%)
Nov 13, 2023 13.39 13.39 13.02 13.09 5,290,088 -0.30(-2.23%)
Nov 10, 2023 13.44 13.45 13.00 13.38 6,825,687 +0.00(+0.00%)
Nov 09, 2023 13.47 13.68 13.34 13.38 5,851,082 -0.04(-0.30%)
Nov 08, 2023 13.37 13.57 13.20 13.42 6,125,473 -0.09(-0.66%)
Nov 07, 2023 13.94 14.08 13.47 13.51 7,843,082 -0.22(-1.59%)
Nov 06, 2023 13.90 13.99 13.65 13.73 5,938,864 -0.21(-1.50%)
Nov 03, 2023 13.55 13.95 13.55 13.94 6,815,283 +0.51(+3.77%)
Nov 02, 2023 13.02 13.56 13.02 13.43 7,575,415 +0.60(+4.64%)
Nov 01, 2023 12.64 12.85 12.42 12.84 6,586,706 +0.13(+1.02%)
Oct 31, 2023 12.64 12.99 12.58 12.71 5,975,433 +0.15(+1.19%)
Oct 30, 2023 12.94 13.05 12.37 12.56 9,364,520 -0.12(-0.94%)
Oct 27, 2023 13.05 13.26 12.50 12.68 10,473,985 -0.30(-2.29%)
Oct 26, 2023 12.95 13.15 12.79 12.98 11,060,212 +0.01(+0.08%)
Oct 25, 2023 12.78 13.23 12.75 12.97 14,205,033 +0.65(+5.24%)
Oct 24, 2023 11.87 12.42 11.86 12.32 8,271,745 +0.57(+4.81%)
Oct 23, 2023 11.67 11.93 11.44 11.76 5,553,603 +0.00(+0.00%)
Oct 20, 2023 11.87 11.98 11.60 11.76 5,425,362 -0.14(-1.17%)
Oct 19, 2023 12.04 12.19 11.81 11.89 7,017,540 -0.18(-1.48%)
Oct 18, 2023 12.30 12.30 12.01 12.07 8,009,972 -0.30(-2.41%)
Oct 17, 2023 11.91 12.61 11.81 12.37 9,846,565 +0.41(+3.40%)
Oct 16, 2023 11.42 12.00 11.34 11.96 7,206,845 +0.66(+5.79%)
Oct 13, 2023 11.26 11.39 11.15 11.31 7,712,458 +0.10(+0.89%)
Oct 12, 2023 11.40 11.50 11.12 11.21 7,147,793 -0.24(-2.08%)
Oct 11, 2023 10.99 11.45 10.93 11.45 9,197,557 +0.59(+5.39%)
Oct 10, 2023 10.39 11.06 10.38 10.86 8,307,490 +0.53(+5.09%)
Oct 09, 2023 9.978 10.42 9.978 10.34 5,726,563 +0.16(+1.56%)
Oct 06, 2023 9.938 10.31 9.640 10.18 6,916,797 +0.25(+2.50%)
Oct 05, 2023 10.22 10.33 9.878 9.928 7,613,323 -0.40(-3.85%)
Oct 04, 2023 10.22 10.48 10.20 10.33 5,392,962 +0.16(+1.56%)
Oct 03, 2023 10.41 10.54 10.06 10.17 6,206,802 -0.38(-3.58%)
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.