Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.05 18.07 17.93 18.02 9,815,399 -0.04(-0.22%)
Dec 28, 2023 17.92 18.09 17.84 18.06 9,365,827 +0.15(+0.84%)
Dec 27, 2023 17.82 17.92 17.76 17.91 6,504,534 +0.06(+0.34%)
Dec 26, 2023 17.63 17.98 17.60 17.85 10,447,864 +0.25(+1.42%)
Dec 22, 2023 17.49 17.61 17.45 17.60 14,225,723 +0.16(+0.92%)
Dec 21, 2023 17.34 17.49 17.27 17.44 13,750,547 +0.10(+0.58%)
Dec 20, 2023 17.60 17.66 17.31 17.34 21,012,214 -0.26(-1.48%)
Dec 19, 2023 17.40 17.64 17.35 17.60 19,461,434 +0.30(+1.73%)
Dec 18, 2023 17.55 17.69 17.18 17.30 30,859,666 -0.44(-2.48%)
Dec 15, 2023 17.75 17.91 17.54 17.74 72,670,808 -0.14(-0.78%)
Dec 14, 2023 18.28 18.30 17.70 17.88 54,742,628 -0.25(-1.38%)
Dec 13, 2023 17.77 18.21 17.63 18.13 17,136,720 +0.42(+2.37%)
Dec 12, 2023 17.69 17.74 17.51 17.71 13,681,849 +0.10(+0.57%)
Dec 11, 2023 17.49 17.71 17.46 17.61 12,790,496 +0.02(+0.11%)
Dec 08, 2023 17.35 17.61 17.19 17.59 13,321,524 +0.24(+1.38%)
Dec 07, 2023 17.22 17.36 17.15 17.35 11,944,355 +0.13(+0.75%)
Dec 06, 2023 17.13 17.24 17.05 17.22 8,456,278 +0.18(+1.06%)
Dec 05, 2023 17.24 17.27 17.01 17.04 20,902,986 -0.21(-1.22%)
Dec 04, 2023 17.40 17.57 17.22 17.25 16,226,857 -0.18(-1.03%)
Dec 01, 2023 17.17 17.43 17.03 17.43 21,850,000 +0.28(+1.63%)
Nov 30, 2023 17.03 17.19 16.95 17.15 60,232,556 +0.00(+0.00%)
Nov 29, 2023 17.08 17.39 16.87 17.15 54,072,528 -0.33(-1.89%)
Nov 28, 2023 17.91 17.92 17.32 17.48 30,151,640 -0.40(-2.23%)
Nov 27, 2023 18.02 18.03 17.85 17.88 25,406,050 -0.12(-0.67%)
Nov 24, 2023 17.96 18.00 17.89 18.00 6,962,574 +0.05(+0.28%)
Nov 22, 2023 17.68 17.96 17.55 17.95 13,512,998 +0.23(+1.30%)
Nov 21, 2023 17.73 17.78 17.54 17.72 13,789,354 +0.06(+0.34%)
Nov 20, 2023 17.88 18.02 17.66 17.66 19,233,684 -0.24(-1.34%)
Nov 17, 2023 17.87 17.99 17.78 17.90 23,519,192 +0.17(+0.96%)
Nov 16, 2023 17.63 17.86 17.58 17.73 17,215,366 +0.24(+1.37%)
Nov 15, 2023 17.29 17.61 17.29 17.49 12,992,529 +0.11(+0.63%)
Nov 14, 2023 16.89 17.38 16.79 17.38 21,593,962 +0.83(+5.01%)
Nov 13, 2023 16.75 16.79 16.54 16.55 7,012,844 -0.21(-1.25%)
Nov 10, 2023 16.58 16.79 16.51 16.76 8,522,564 +0.29(+1.76%)
Nov 09, 2023 16.54 16.77 16.46 16.47 8,469,819 -0.02(-0.12%)
Nov 08, 2023 16.56 16.63 16.32 16.49 7,633,159 -0.15(-0.90%)
Nov 07, 2023 16.76 16.81 16.64 16.64 6,714,035 -0.11(-0.66%)
Nov 06, 2023 16.88 16.96 16.74 16.75 9,279,268 -0.12(-0.71%)
Nov 03, 2023 17.00 17.04 16.84 16.87 10,239,839 +0.13(+0.78%)
Nov 02, 2023 16.67 17.03 16.64 16.74 22,799,910 +0.09(+0.54%)
Nov 01, 2023 16.33 16.76 16.28 16.65 17,901,806 +0.37(+2.27%)
Oct 31, 2023 16.18 16.37 16.09 16.28 11,801,379 +0.10(+0.62%)
Oct 30, 2023 15.97 16.28 15.88 16.18 11,636,106 +0.39(+2.47%)
Oct 27, 2023 15.80 16.17 15.76 15.79 15,457,750 -0.07(-0.44%)
Oct 26, 2023 16.46 16.52 15.57 15.86 22,061,562 -0.29(-1.79%)
Oct 25, 2023 16.08 16.17 15.97 16.15 17,834,830 -0.02(-0.12%)
Oct 24, 2023 15.94 16.21 15.87 16.17 20,038,928 +0.45(+2.86%)
Oct 23, 2023 15.68 15.94 15.60 15.72 12,318,513 -0.28(-1.75%)
Oct 20, 2023 16.02 16.16 15.93 16.00 12,939,624 +0.02(+0.12%)
Oct 19, 2023 16.20 16.34 15.97 15.98 10,527,566 -0.21(-1.30%)
Oct 18, 2023 16.41 16.44 16.00 16.19 11,286,206 -0.14(-0.86%)
Oct 17, 2023 16.17 16.44 16.18 16.33 10,559,513 -0.06(-0.37%)
Oct 16, 2023 16.33 16.40 16.15 16.39 9,487,330 +0.13(+0.80%)
Oct 13, 2023 16.01 16.31 16.01 16.26 15,962,301 +0.32(+2.00%)
Oct 12, 2023 15.97 16.06 15.73 15.94 10,585,457 -0.08(-0.50%)
Oct 11, 2023 15.85 16.03 15.74 16.02 9,302,149 +0.23(+1.45%)
Oct 10, 2023 15.60 15.81 15.48 15.79 15,927,945 +0.23(+1.48%)
Oct 09, 2023 15.39 15.63 15.39 15.56 11,753,177 +0.07(+0.45%)
Oct 06, 2023 15.16 15.54 14.85 15.49 16,000,487 +0.17(+1.11%)
Oct 05, 2023 15.17 15.42 15.00 15.32 16,119,725 +0.16(+1.05%)
Oct 04, 2023 15.34 15.41 14.96 15.16 19,900,168 -0.15(-0.98%)
Oct 03, 2023 14.98 15.37 14.69 15.31 27,851,840 +0.11(+0.72%)
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.