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 18.04 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%)
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.