Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.08 18.19 17.77 17.83 2,106,701 -0.08(-0.45%)
Nov 29, 2023 18.76 18.88 17.86 17.91 2,771,075 -0.68(-3.66%)
Nov 28, 2023 18.95 18.96 18.46 18.59 1,701,221 -0.38(-2.00%)
Nov 27, 2023 18.86 19.17 18.83 18.97 1,855,424 +0.05(+0.26%)
Nov 24, 2023 18.97 19.25 18.70 18.92 1,029,093 -0.15(-0.79%)
Nov 22, 2023 19.25 19.48 19.02 19.07 1,246,402 +0.03(+0.16%)
Nov 21, 2023 19.04 19.21 19.00 19.04 1,582,133 -0.15(-0.78%)
Nov 20, 2023 19.01 19.32 18.98 19.19 1,658,046 +0.10(+0.52%)
Nov 17, 2023 19.03 19.24 18.68 19.09 2,672,463 +0.31(+1.65%)
Nov 16, 2023 18.99 19.11 18.64 18.78 2,765,983 -0.31(-1.62%)
Nov 15, 2023 17.90 19.48 17.83 19.09 5,158,735 +1.28(+7.19%)
Nov 14, 2023 17.71 18.16 17.56 17.81 2,997,149 +0.69(+4.03%)
Nov 13, 2023 17.82 17.90 17.05 17.12 2,417,715 -0.25(-1.44%)
Nov 10, 2023 16.90 17.47 16.80 17.37 1,968,713 +0.38(+2.24%)
Nov 09, 2023 17.67 17.75 16.95 16.99 3,329,807 -0.47(-2.69%)
Nov 08, 2023 17.94 18.30 17.33 17.46 4,757,815 -0.42(-2.35%)
Nov 07, 2023 17.53 18.30 16.68 17.88 13,736,166 +1.77(+10.99%)
Nov 06, 2023 15.95 16.44 15.66 16.11 7,215,645 +0.36(+2.29%)
Nov 03, 2023 14.91 15.81 14.91 15.75 2,407,223 +1.09(+7.44%)
Nov 02, 2023 14.45 14.70 14.23 14.66 2,234,517 +0.37(+2.59%)
Nov 01, 2023 14.73 14.78 14.15 14.29 1,342,462 -0.47(-3.18%)
Oct 31, 2023 14.55 14.83 14.40 14.76 1,402,209 +0.28(+1.93%)
Oct 30, 2023 14.46 14.83 14.40 14.48 1,239,750 +0.17(+1.19%)
Oct 27, 2023 14.58 14.78 14.29 14.31 1,340,325 -0.18(-1.24%)
Oct 26, 2023 14.71 14.90 14.37 14.49 1,740,900 -0.21(-1.43%)
Oct 25, 2023 15.06 15.06 14.58 14.70 1,809,001 -0.55(-3.61%)
Oct 24, 2023 15.07 15.34 15.06 15.25 1,573,895 +0.38(+2.56%)
Oct 23, 2023 14.79 15.23 14.76 14.87 1,709,227 -0.05(-0.34%)
Oct 20, 2023 15.43 15.43 14.92 14.92 1,502,647 -0.59(-3.80%)
Oct 19, 2023 15.77 15.89 15.47 15.51 1,770,008 -0.29(-1.84%)
Oct 18, 2023 16.17 16.21 15.76 15.80 1,641,276 -0.62(-3.78%)
Oct 17, 2023 16.39 16.93 16.32 16.42 2,437,432 +0.13(+0.80%)
Oct 16, 2023 15.78 16.38 15.69 16.29 1,493,037 +0.55(+3.49%)
Oct 13, 2023 15.70 15.83 15.57 15.74 1,461,252 -0.01(-0.06%)
Oct 12, 2023 16.34 16.38 15.71 15.75 1,120,610 -0.43(-2.66%)
Oct 11, 2023 15.93 16.27 15.93 16.18 1,074,560 +0.26(+1.63%)
Oct 10, 2023 15.60 16.04 15.60 15.92 1,817,917 +0.41(+2.64%)
Oct 09, 2023 15.70 15.71 15.43 15.51 1,852,360 -0.46(-2.88%)
Oct 06, 2023 15.76 16.10 15.71 15.97 952,991 +0.09(+0.57%)
Oct 05, 2023 15.97 16.08 15.69 15.88 976,397 -0.13(-0.81%)
Oct 04, 2023 15.84 16.11 15.80 16.01 1,149,788 +0.24(+1.52%)
Oct 03, 2023 16.32 16.43 15.59 15.77 2,218,848 -0.73(-4.42%)
Oct 02, 2023 16.57 16.71 16.35 16.50 2,025,279 -0.08(-0.48%)
Sep 29, 2023 16.76 16.86 16.54 16.58 2,698,532 -0.01(-0.06%)
Sep 28, 2023 16.07 16.64 16.07 16.59 2,806,293 +0.52(+3.24%)
Sep 27, 2023 15.75 16.19 15.75 16.07 2,270,123 +0.40(+2.55%)
Sep 26, 2023 15.75 16.07 15.64 15.67 2,185,444 -0.23(-1.45%)
Sep 25, 2023 15.89 16.01 15.87 15.90 1,905,050 -0.17(-1.06%)
Sep 22, 2023 15.97 16.36 15.89 16.07 2,014,285 +0.19(+1.20%)
Sep 21, 2023 15.94 16.09 15.77 15.88 2,169,693 -0.27(-1.67%)
Sep 20, 2023 16.42 16.46 16.02 16.15 2,338,466 -0.13(-0.80%)
Sep 19, 2023 16.16 16.42 16.14 16.28 2,548,939 +0.13(+0.80%)
Sep 18, 2023 15.83 16.34 15.68 16.15 3,276,634 +0.17(+1.06%)
Sep 15, 2023 15.76 16.34 15.68 15.98 23,433,456 +0.21(+1.33%)
Sep 14, 2023 15.55 15.79 15.45 15.77 1,927,239 +0.39(+2.54%)
Sep 13, 2023 15.42 15.59 15.22 15.38 2,439,372 -0.11(-0.71%)
Sep 12, 2023 15.38 15.68 15.27 15.49 2,205,198 +0.04(+0.26%)
Sep 11, 2023 15.81 15.91 15.44 15.45 1,647,831 -0.22(-1.40%)
Sep 08, 2023 15.50 15.82 15.50 15.67 1,964,436 +0.19(+1.23%)
Sep 07, 2023 15.41 15.54 15.24 15.48 2,500,257 -0.10(-0.64%)
Sep 06, 2023 15.88 16.02 15.44 15.58 1,613,998 -0.41(-2.56%)
Sep 05, 2023 15.54 16.47 15.54 15.99 3,881,210 +0.39(+2.50%)
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.