Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.02 17.18 16.94 17.14 60,267,036 +0.00(+0.00%)
Nov 29, 2023 17.07 17.38 16.86 17.14 54,103,484 -0.33(-1.89%)
Nov 28, 2023 17.90 17.91 17.31 17.47 30,168,898 -0.40(-2.23%)
Nov 27, 2023 18.01 18.02 17.84 17.87 25,420,594 -0.12(-0.67%)
Nov 24, 2023 17.95 17.99 17.88 17.99 6,966,560 +0.05(+0.28%)
Nov 22, 2023 17.67 17.95 17.54 17.94 13,520,734 +0.23(+1.30%)
Nov 21, 2023 17.72 17.77 17.53 17.71 13,797,248 +0.06(+0.34%)
Nov 20, 2023 17.87 18.01 17.65 17.65 19,244,694 -0.24(-1.34%)
Nov 17, 2023 17.86 17.98 17.77 17.89 23,532,656 +0.17(+0.96%)
Nov 16, 2023 17.62 17.85 17.57 17.72 17,225,220 +0.24(+1.37%)
Nov 15, 2023 17.28 17.60 17.28 17.48 12,999,966 +0.11(+0.63%)
Nov 14, 2023 16.88 17.37 16.78 17.37 21,606,324 +0.83(+5.01%)
Nov 13, 2023 16.74 16.78 16.53 16.54 7,016,859 -0.21(-1.25%)
Nov 10, 2023 16.57 16.78 16.50 16.75 8,527,443 +0.29(+1.76%)
Nov 09, 2023 16.53 16.76 16.45 16.46 8,474,667 -0.02(-0.12%)
Nov 08, 2023 16.55 16.62 16.31 16.48 7,637,529 -0.15(-0.90%)
Nov 07, 2023 16.75 16.80 16.63 16.63 6,717,879 -0.11(-0.66%)
Nov 06, 2023 16.87 16.95 16.73 16.74 9,284,580 -0.12(-0.71%)
Nov 03, 2023 16.99 17.03 16.83 16.86 10,245,701 +0.13(+0.78%)
Nov 02, 2023 16.66 17.02 16.63 16.73 22,812,960 +0.09(+0.54%)
Nov 01, 2023 16.32 16.75 16.27 16.64 17,912,054 +0.37(+2.27%)
Oct 31, 2023 16.17 16.36 16.08 16.27 11,808,135 +0.10(+0.62%)
Oct 30, 2023 15.96 16.27 15.87 16.17 11,642,767 +0.39(+2.47%)
Oct 27, 2023 15.79 16.16 15.75 15.78 15,466,598 -0.07(-0.44%)
Oct 26, 2023 16.45 16.51 15.56 15.85 22,074,192 -0.29(-1.79%)
Oct 25, 2023 16.07 16.16 15.96 16.14 17,845,040 -0.02(-0.12%)
Oct 24, 2023 15.93 16.20 15.86 16.16 20,050,400 +0.45(+2.86%)
Oct 23, 2023 15.67 15.93 15.59 15.71 12,325,564 -0.28(-1.75%)
Oct 20, 2023 16.01 16.15 15.92 15.99 12,947,031 +0.02(+0.13%)
Oct 19, 2023 16.19 16.33 15.96 15.97 10,533,592 -0.21(-1.30%)
Oct 18, 2023 16.40 16.43 15.99 16.18 11,292,667 -0.14(-0.86%)
Oct 17, 2023 16.16 16.43 16.17 16.32 10,565,558 -0.06(-0.37%)
Oct 16, 2023 16.32 16.39 16.14 16.38 9,492,761 +0.13(+0.80%)
Oct 13, 2023 16.00 16.30 16.00 16.25 15,971,438 +0.32(+2.00%)
Oct 12, 2023 15.96 16.05 15.72 15.93 10,591,517 -0.08(-0.50%)
Oct 11, 2023 15.84 16.02 15.73 16.01 9,307,474 +0.23(+1.45%)
Oct 10, 2023 15.59 15.80 15.47 15.78 15,937,063 +0.23(+1.48%)
Oct 09, 2023 15.38 15.62 15.38 15.55 11,759,904 +0.07(+0.45%)
Oct 06, 2023 15.15 15.53 14.84 15.48 16,009,646 +0.17(+1.11%)
Oct 05, 2023 15.16 15.41 14.99 15.31 16,128,952 +0.16(+1.05%)
Oct 04, 2023 15.33 15.40 14.95 15.15 19,911,560 -0.15(-0.98%)
Oct 03, 2023 14.97 15.36 14.68 15.30 27,867,784 +0.11(+0.72%)
Oct 02, 2023 16.02 16.08 15.05 15.19 33,693,336 -0.91(-5.64%)
Sep 29, 2023 16.35 16.49 15.98 16.10 27,035,146 -0.15(-0.92%)
Sep 28, 2023 16.47 16.51 16.23 16.25 18,612,206 -0.16(-0.97%)
Sep 27, 2023 16.53 16.70 16.35 16.41 11,496,463 -0.16(-0.96%)
Sep 26, 2023 16.94 16.95 16.54 16.57 14,038,566 -0.48(-2.81%)
Sep 25, 2023 17.01 17.07 16.88 17.05 14,018,668 -0.06(-0.35%)
Sep 22, 2023 17.22 17.22 17.07 17.11 9,921,044 -0.10(-0.58%)
Sep 21, 2023 17.36 17.37 17.16 17.21 13,889,022 -0.16(-0.92%)
Sep 20, 2023 17.40 17.50 17.31 17.37 12,101,354 -0.01(-0.06%)
Sep 19, 2023 17.32 17.46 17.28 17.38 15,419,491 +0.11(+0.64%)
Sep 18, 2023 17.27 17.45 17.21 17.27 14,193,668 -0.01(-0.06%)
Sep 15, 2023 17.11 17.36 17.10 17.28 129,679,552 +0.10(+0.58%)
Sep 14, 2023 17.11 17.25 16.98 17.18 29,932,390 +0.14(+0.82%)
Sep 13, 2023 16.92 17.06 16.70 17.04 22,543,812 +0.13(+0.77%)
Sep 12, 2023 16.85 17.01 16.84 16.91 13,127,921 +0.04(+0.24%)
Sep 11, 2023 17.03 17.07 16.86 16.87 11,738,503 -0.06(-0.35%)
Sep 08, 2023 16.87 17.06 16.81 16.93 10,944,404 +0.08(+0.47%)
Sep 07, 2023 16.57 16.94 16.50 16.85 20,474,240 +0.43(+2.61%)
Sep 06, 2023 16.28 16.43 16.23 16.42 13,207,556 +0.19(+1.17%)
Sep 05, 2023 16.45 16.48 16.09 16.23 13,208,970 -0.20(-1.21%)
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.