Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.03 20.21 19.93 19.95 4,962,486 -0.23(-1.13%)
Dec 28, 2023 19.71 20.23 19.70 20.18 5,300,157 +0.25(+1.24%)
Dec 27, 2023 20.18 20.21 19.69 19.93 5,707,867 -0.22(-1.08%)
Dec 26, 2023 19.83 20.22 19.81 20.15 7,181,239 +0.33(+1.65%)
Dec 22, 2023 19.68 19.95 19.49 19.82 5,155,874 -0.09(-0.45%)
Dec 21, 2023 19.85 19.97 19.65 19.91 5,953,993 +0.25(+1.26%)
Dec 20, 2023 20.04 20.22 19.66 19.67 8,499,405 -0.43(-2.12%)
Dec 19, 2023 20.05 20.33 19.83 20.09 9,590,752 +0.20(+1.00%)
Dec 18, 2023 19.75 20.06 19.49 19.89 12,126,346 +0.35(+1.78%)
Dec 15, 2023 19.57 19.73 19.28 19.55 13,425,906 +0.09(+0.46%)
Dec 14, 2023 19.78 20.01 19.20 19.46 11,875,514 +0.24(+1.27%)
Dec 13, 2023 18.76 19.29 18.11 19.21 19,306,392 +0.48(+2.57%)
Dec 12, 2023 19.84 19.87 18.67 18.73 27,484,934 -1.69(-8.28%)
Dec 11, 2023 19.61 20.89 19.19 20.42 68,679,904 +3.32(+19.44%)
Dec 08, 2023 16.67 17.16 16.59 17.10 12,140,849 +0.39(+2.35%)
Dec 07, 2023 16.13 16.84 16.08 16.71 9,653,449 +0.61(+3.79%)
Dec 06, 2023 16.26 16.55 16.08 16.10 11,488,229 -0.09(-0.55%)
Dec 05, 2023 16.92 16.99 16.18 16.19 15,008,252 -1.00(-5.83%)
Dec 04, 2023 16.84 17.39 16.80 17.19 15,432,435 +0.34(+2.04%)
Dec 01, 2023 15.57 16.85 15.53 16.84 21,249,672 +1.25(+8.01%)
Nov 30, 2023 15.50 15.71 15.21 15.60 12,958,424 +0.22(+1.41%)
Nov 29, 2023 14.87 15.62 14.86 15.38 14,523,244 +0.67(+4.55%)
Nov 28, 2023 14.56 14.75 14.30 14.71 14,960,595 +0.06(+0.40%)
Nov 27, 2023 14.61 14.71 14.25 14.65 18,892,044 +0.03(+0.20%)
Nov 24, 2023 14.61 14.77 14.36 14.62 9,039,272 +0.03(+0.20%)
Nov 22, 2023 14.75 14.81 14.44 14.59 13,592,043 -0.12(-0.80%)
Nov 21, 2023 14.52 14.72 14.12 14.71 15,831,144 +0.00(+0.00%)
Nov 20, 2023 14.18 14.87 14.04 14.71 21,612,218 +0.51(+3.60%)
Nov 17, 2023 13.30 14.20 13.28 14.20 27,899,538 +1.09(+8.33%)
Nov 16, 2023 13.96 14.19 12.88 13.11 54,349,340 +0.71(+5.71%)
Nov 15, 2023 11.89 12.67 11.89 12.40 29,068,630 +0.87(+7.50%)
Nov 14, 2023 10.81 11.73 10.81 11.53 20,369,694 +0.97(+9.22%)
Nov 13, 2023 10.65 10.77 10.41 10.56 16,243,389 -0.23(-2.10%)
Nov 10, 2023 10.92 10.97 10.54 10.79 13,138,077 -0.12(-1.08%)
Nov 09, 2023 11.43 11.49 10.85 10.90 13,279,967 -0.44(-3.90%)
Nov 08, 2023 12.11 12.16 11.30 11.35 15,565,921 -0.86(-7.01%)
Nov 07, 2023 12.14 12.45 12.14 12.20 8,765,434 -0.12(-0.96%)
Nov 06, 2023 12.78 12.80 12.14 12.32 10,882,260 -0.41(-3.24%)
Nov 03, 2023 12.53 12.84 12.45 12.73 11,405,119 +0.41(+3.35%)
Nov 02, 2023 11.98 12.32 11.96 12.32 10,567,444 +0.46(+3.90%)
Nov 01, 2023 11.98 11.99 11.57 11.86 8,695,619 -0.12(-0.99%)
Oct 31, 2023 11.74 12.04 11.62 11.98 8,270,586 +0.16(+1.33%)
Oct 30, 2023 11.64 11.91 11.53 11.82 6,859,920 +0.33(+2.91%)
Oct 27, 2023 11.70 11.79 11.37 11.49 8,457,963 -0.15(-1.27%)
Oct 26, 2023 11.43 11.73 11.25 11.63 7,484,681 +0.26(+2.25%)
Oct 25, 2023 11.35 11.48 11.18 11.38 9,633,619 -0.01(-0.09%)
Oct 24, 2023 11.20 11.41 11.13 11.39 8,454,819 +0.26(+2.30%)
Oct 23, 2023 11.09 11.31 10.84 11.13 10,709,995 -0.15(-1.31%)
Oct 20, 2023 11.16 11.38 11.10 11.28 8,366,795 +0.09(+0.79%)
Oct 19, 2023 11.22 11.39 11.01 11.19 8,552,841 -0.04(-0.35%)
Oct 18, 2023 11.23 11.33 11.11 11.23 8,470,773 -0.05(-0.44%)
Oct 17, 2023 10.70 11.40 10.70 11.28 12,997,543 +0.52(+4.84%)
Oct 16, 2023 10.46 10.84 10.45 10.76 9,548,073 +0.36(+3.50%)
Oct 13, 2023 10.59 10.65 10.36 10.39 9,040,195 -0.26(-2.40%)
Oct 12, 2023 10.83 10.84 10.49 10.65 9,774,890 -0.15(-1.37%)
Oct 11, 2023 10.95 11.10 10.73 10.80 7,657,664 -0.17(-1.52%)
Oct 10, 2023 10.98 11.16 10.91 10.96 9,252,203 +0.08(+0.72%)
Oct 09, 2023 10.74 10.99 10.59 10.89 8,963,116 -0.04(-0.36%)
Oct 06, 2023 10.82 11.09 10.57 10.92 10,077,567 +0.00(+0.00%)
Oct 05, 2023 11.19 11.36 10.90 10.92 8,782,905 -0.36(-3.22%)
Oct 04, 2023 11.38 11.51 11.20 11.29 9,817,514 +0.06(+0.52%)
Oct 03, 2023 11.23 11.48 11.15 11.23 8,322,997 -0.13(-1.13%)
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.