Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.39 24.76 23.57 23.63 9,002,550 -0.97(-3.94%)
Dec 28, 2023 24.53 24.86 24.23 24.60 6,634,848 -0.11(-0.45%)
Dec 27, 2023 23.95 24.86 23.71 24.71 8,352,291 +0.95(+4.00%)
Dec 26, 2023 24.60 24.65 23.53 23.76 8,298,106 -0.68(-2.78%)
Dec 22, 2023 24.72 25.22 23.57 24.44 11,941,425 -0.62(-2.47%)
Dec 21, 2023 24.02 25.08 23.68 25.06 11,580,345 +1.66(+7.09%)
Dec 20, 2023 23.36 23.97 23.05 23.40 13,140,749 -0.28(-1.18%)
Dec 19, 2023 22.73 23.74 22.45 23.68 18,496,862 +2.00(+9.23%)
Dec 18, 2023 21.02 22.26 20.70 21.68 12,155,070 +0.64(+3.04%)
Dec 15, 2023 21.13 21.60 20.50 21.04 20,556,260 +0.85(+4.21%)
Dec 14, 2023 21.44 22.29 20.11 20.19 18,533,510 -0.27(-1.32%)
Dec 13, 2023 19.80 20.48 18.71 20.46 13,222,542 +0.66(+3.33%)
Dec 12, 2023 20.10 20.34 19.17 19.80 9,405,754 -0.46(-2.27%)
Dec 11, 2023 19.55 20.83 19.34 20.26 13,474,899 +0.92(+4.76%)
Dec 08, 2023 19.58 19.60 18.51 19.34 14,383,084 +0.11(+0.57%)
Dec 07, 2023 17.02 19.37 16.86 19.23 36,742,980 -0.12(-0.62%)
Dec 06, 2023 18.68 19.87 18.68 19.35 19,998,372 +0.93(+5.05%)
Dec 05, 2023 18.43 18.81 18.02 18.42 9,493,711 -0.29(-1.55%)
Dec 04, 2023 18.24 19.73 18.23 18.71 11,943,401 +0.39(+2.13%)
Dec 01, 2023 17.52 18.43 17.10 18.32 11,769,429 +0.90(+5.17%)
Nov 30, 2023 17.80 17.89 17.22 17.42 14,924,165 -0.31(-1.75%)
Nov 29, 2023 18.77 19.12 17.73 17.73 10,093,641 -0.99(-5.29%)
Nov 28, 2023 18.27 18.84 18.16 18.72 9,041,236 +0.38(+2.07%)
Nov 27, 2023 20.20 20.21 18.32 18.34 18,071,300 -1.95(-9.61%)
Nov 24, 2023 20.35 20.62 20.23 20.29 2,118,350 -0.16(-0.78%)
Nov 22, 2023 20.67 20.92 20.34 20.45 3,932,367 -0.25(-1.21%)
Nov 21, 2023 20.32 20.93 20.21 20.70 5,696,200 +0.12(+0.58%)
Nov 20, 2023 20.42 21.10 20.36 20.58 4,553,103 +0.06(+0.29%)
Nov 17, 2023 20.20 20.89 20.11 20.52 3,957,102 +0.57(+2.86%)
Nov 16, 2023 20.76 20.91 19.75 19.95 4,877,850 -1.18(-5.58%)
Nov 15, 2023 20.35 21.64 20.31 21.13 7,147,933 +0.96(+4.76%)
Nov 14, 2023 20.36 21.04 19.95 20.17 7,731,876 +0.76(+3.92%)
Nov 13, 2023 19.79 19.88 19.33 19.41 4,131,077 -0.55(-2.76%)
Nov 10, 2023 19.78 19.98 19.02 19.96 5,333,908 +0.07(+0.35%)
Nov 09, 2023 21.10 21.46 19.81 19.89 6,376,875 -1.08(-5.15%)
Nov 08, 2023 20.85 21.37 20.52 20.97 4,135,484 -0.07(-0.33%)
Nov 07, 2023 20.70 21.07 20.38 21.04 4,374,029 +0.40(+1.94%)
Nov 06, 2023 21.00 21.18 20.30 20.64 4,896,545 -0.49(-2.32%)
Nov 03, 2023 20.55 21.20 20.43 21.13 7,455,612 +1.09(+5.44%)
Nov 02, 2023 19.65 20.08 19.23 20.04 6,409,581 +0.90(+4.70%)
Nov 01, 2023 19.26 19.43 18.68 19.14 7,155,977 -0.19(-0.98%)
Oct 31, 2023 19.42 19.51 18.78 19.33 8,743,007 +0.75(+4.04%)
Oct 30, 2023 18.18 18.59 17.87 18.58 5,455,440 +0.56(+3.11%)
Oct 27, 2023 18.08 18.56 17.93 18.02 8,384,639 +0.04(+0.22%)
Oct 26, 2023 16.79 18.06 16.73 17.98 8,928,217 +1.11(+6.58%)
Oct 25, 2023 16.97 17.10 16.60 16.87 5,382,034 -0.25(-1.46%)
Oct 24, 2023 16.97 17.40 16.90 17.12 5,140,010 +0.28(+1.66%)
Oct 23, 2023 16.61 17.36 16.56 16.84 5,387,937 +0.04(+0.24%)
Oct 20, 2023 16.81 16.97 16.53 16.80 4,888,004 -0.06(-0.36%)
Oct 19, 2023 17.09 17.46 16.75 16.86 7,074,467 -0.34(-1.98%)
Oct 18, 2023 18.24 18.27 17.14 17.20 6,295,966 -1.16(-6.32%)
Oct 17, 2023 17.23 18.50 17.18 18.36 6,811,534 +0.87(+4.97%)
Oct 16, 2023 16.90 17.73 16.59 17.49 6,226,645 +0.49(+2.88%)
Oct 13, 2023 17.10 17.35 16.75 17.00 8,503,768 -0.36(-2.07%)
Oct 12, 2023 18.94 18.97 17.32 17.36 9,114,172 -1.43(-7.61%)
Oct 11, 2023 18.78 19.10 18.46 18.79 4,008,783 +0.05(+0.27%)
Oct 10, 2023 18.40 19.02 18.34 18.74 5,723,996 +0.38(+2.07%)
Oct 09, 2023 18.42 18.63 18.19 18.36 4,881,903 -0.39(-2.08%)
Oct 06, 2023 18.14 19.05 18.07 18.75 7,172,927 +0.30(+1.63%)
Oct 05, 2023 18.36 18.48 17.77 18.45 5,673,285 +0.14(+0.76%)
Oct 04, 2023 18.22 18.39 17.92 18.31 5,278,611 +0.29(+1.61%)
Oct 03, 2023 18.44 18.65 17.76 18.02 5,678,111 -0.57(-3.07%)
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.