Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.11 17.34 16.87 17.04 8,995,257 -0.01(-0.06%)
Nov 29, 2023 17.11 17.30 16.83 17.05 5,407,809 +0.05(+0.29%)
Nov 28, 2023 16.77 17.09 16.60 17.00 3,788,816 +0.26(+1.54%)
Nov 27, 2023 16.72 16.80 16.51 16.74 4,628,068 -0.02(-0.12%)
Nov 24, 2023 16.70 16.91 16.69 16.76 2,076,938 +0.02(+0.12%)
Nov 22, 2023 16.69 16.75 16.46 16.74 4,453,475 +0.17(+1.02%)
Nov 21, 2023 16.95 17.02 16.46 16.57 5,991,367 -0.47(-2.73%)
Nov 20, 2023 16.76 17.08 16.50 17.04 4,786,965 +0.20(+1.18%)
Nov 17, 2023 16.91 16.95 16.67 16.84 4,908,157 +0.10(+0.59%)
Nov 16, 2023 16.90 17.02 16.57 16.74 4,876,474 -0.10(-0.59%)
Nov 15, 2023 16.67 17.09 16.61 16.84 7,119,456 +0.07(+0.41%)
Nov 14, 2023 16.01 16.79 15.99 16.77 7,608,990 +1.39(+9.01%)
Nov 13, 2023 15.58 15.74 15.35 15.38 5,076,507 -0.16(-1.02%)
Nov 10, 2023 15.62 15.76 15.42 15.54 4,865,530 +0.07(+0.45%)
Nov 09, 2023 16.13 16.17 15.43 15.47 6,603,108 -0.58(-3.64%)
Nov 08, 2023 16.20 16.23 15.92 16.06 6,408,317 +0.08(+0.50%)
Nov 07, 2023 16.23 16.26 15.94 15.98 5,937,898 -0.20(-1.22%)
Nov 06, 2023 16.46 16.74 16.15 16.17 9,225,734 -0.45(-2.68%)
Nov 03, 2023 15.84 16.67 15.47 16.62 12,451,978 +1.28(+8.32%)
Nov 02, 2023 14.88 15.36 14.85 15.34 12,506,562 +0.64(+4.38%)
Nov 01, 2023 14.78 14.80 14.55 14.70 15,643,291 -0.05(-0.33%)
Oct 31, 2023 14.75 14.77 14.52 14.75 8,996,558 +0.11(+0.78%)
Oct 30, 2023 14.58 14.76 14.40 14.63 9,386,123 +0.20(+1.36%)
Oct 27, 2023 14.50 14.64 14.22 14.44 18,725,784 -0.15(-1.01%)
Oct 26, 2023 14.42 14.65 14.34 14.58 7,141,697 +0.22(+1.50%)
Oct 25, 2023 14.04 14.39 14.03 14.37 8,171,239 +0.15(+1.03%)
Oct 24, 2023 13.86 14.26 13.85 14.22 8,837,400 +0.52(+3.79%)
Oct 23, 2023 13.33 13.99 13.26 13.70 8,363,898 +0.17(+1.23%)
Oct 20, 2023 13.46 13.64 13.31 13.54 12,719,712 -0.01(-0.07%)
Oct 19, 2023 13.49 13.82 13.48 13.55 10,781,258 -0.03(-0.22%)
Oct 18, 2023 13.39 13.61 13.28 13.58 11,710,496 +0.12(+0.87%)
Oct 17, 2023 13.14 13.62 13.07 13.46 9,146,082 +0.04(+0.29%)
Oct 16, 2023 12.98 13.53 12.89 13.42 10,901,950 +0.54(+4.18%)
Oct 13, 2023 12.91 13.11 12.76 12.88 9,509,071 +0.11(+0.84%)
Oct 12, 2023 12.91 12.95 12.60 12.77 14,040,569 -0.33(-2.54%)
Oct 11, 2023 12.81 13.14 12.61 13.11 9,371,632 +0.38(+3.00%)
Oct 10, 2023 12.59 12.97 12.43 12.73 10,675,322 +0.31(+2.52%)
Oct 09, 2023 12.19 12.49 12.12 12.41 12,897,896 +0.23(+1.85%)
Oct 06, 2023 11.84 12.24 11.19 12.19 28,482,410 -0.16(-1.27%)
Oct 05, 2023 12.86 12.86 12.10 12.34 16,543,591 -0.58(-4.47%)
Oct 04, 2023 13.32 13.37 12.65 12.92 11,145,707 -0.33(-2.51%)
Oct 03, 2023 13.61 13.70 12.96 13.25 16,459,960 -0.61(-4.38%)
Oct 02, 2023 14.76 14.81 13.80 13.86 10,012,255 -1.02(-6.84%)
Sep 29, 2023 14.79 15.11 14.70 14.88 9,612,894 +0.31(+2.15%)
Sep 28, 2023 15.74 15.80 14.54 14.57 10,375,182 -1.03(-6.59%)
Sep 27, 2023 15.52 15.63 15.30 15.59 6,743,453 +0.07(+0.44%)
Sep 26, 2023 15.83 15.88 15.41 15.52 7,053,532 -0.37(-2.34%)
Sep 25, 2023 15.51 15.93 15.76 15.90 7,457,337 +0.27(+1.75%)
Sep 22, 2023 15.99 16.06 15.58 15.62 7,135,619 -0.46(-2.86%)
Sep 21, 2023 16.25 16.41 16.07 16.08 5,629,790 -0.35(-2.14%)
Sep 20, 2023 16.53 16.73 16.42 16.43 5,297,182 +0.03(+0.18%)
Sep 19, 2023 16.69 16.74 16.39 16.41 6,427,411 -0.31(-1.87%)
Sep 18, 2023 16.85 16.91 16.65 16.72 5,354,981 -0.16(-0.93%)
Sep 15, 2023 17.06 17.21 16.84 16.88 10,396,783 -0.15(-0.86%)
Sep 14, 2023 16.82 17.13 16.71 17.02 11,634,323 +0.39(+2.35%)
Sep 13, 2023 16.76 16.86 16.62 16.63 6,772,380 -0.04(-0.23%)
Sep 12, 2023 16.71 16.90 16.64 16.67 8,279,791 -0.21(-1.22%)
Sep 11, 2023 16.98 17.17 16.83 16.88 4,641,926 -0.03(-0.17%)
Sep 08, 2023 16.63 17.02 16.61 16.90 6,179,589 +0.27(+1.65%)
Sep 07, 2023 17.20 17.21 16.53 16.63 9,463,585 -0.43(-2.52%)
Sep 06, 2023 17.05 17.07 16.86 17.06 10,674,422 -0.01(-0.06%)
Sep 05, 2023 17.46 17.52 16.99 17.07 5,412,467 -0.44(-2.51%)
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.