Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 16.03 16.09 15.06 15.20 33,674,060 -0.91(-5.64%)
Sep 29, 2023 16.36 16.50 15.99 16.11 27,019,680 -0.15(-0.92%)
Sep 28, 2023 16.48 16.52 16.24 16.26 18,601,558 -0.16(-0.97%)
Sep 27, 2023 16.54 16.71 16.36 16.42 11,489,886 -0.16(-0.96%)
Sep 26, 2023 16.95 16.96 16.55 16.58 14,030,535 -0.48(-2.81%)
Sep 25, 2023 17.02 17.08 16.89 17.06 14,010,648 -0.06(-0.35%)
Sep 22, 2023 17.23 17.23 17.07 17.12 9,915,368 -0.10(-0.58%)
Sep 21, 2023 17.37 17.38 17.17 17.22 13,881,076 -0.16(-0.92%)
Sep 20, 2023 17.41 17.51 17.32 17.38 12,094,430 -0.01(-0.06%)
Sep 19, 2023 17.33 17.47 17.29 17.39 15,410,670 +0.11(+0.64%)
Sep 18, 2023 17.28 17.46 17.22 17.28 14,185,547 -0.01(-0.06%)
Sep 15, 2023 17.12 17.37 17.11 17.29 129,605,360 +0.10(+0.58%)
Sep 14, 2023 17.12 17.26 16.99 17.19 29,915,266 +0.14(+0.82%)
Sep 13, 2023 16.93 17.07 16.71 17.05 22,530,914 +0.13(+0.77%)
Sep 12, 2023 16.86 17.02 16.85 16.92 13,120,411 +0.04(+0.24%)
Sep 11, 2023 17.04 17.08 16.87 16.88 11,731,788 -0.06(-0.35%)
Sep 08, 2023 16.88 17.07 16.82 16.94 10,938,143 +0.08(+0.47%)
Sep 07, 2023 16.58 16.95 16.51 16.86 20,462,526 +0.43(+2.61%)
Sep 06, 2023 16.29 16.44 16.24 16.43 13,200,000 +0.19(+1.17%)
Sep 05, 2023 16.46 16.49 16.10 16.24 13,201,413 -0.20(-1.22%)
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.