Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.61 19.79 19.52 19.54 5,068,434 -0.22(-1.13%)
Dec 28, 2023 19.29 19.81 19.28 19.76 5,413,315 +0.24(+1.24%)
Dec 27, 2023 19.76 19.79 19.28 19.52 5,829,729 -0.21(-1.08%)
Dec 26, 2023 19.42 19.80 19.40 19.73 7,334,557 +0.32(+1.65%)
Dec 22, 2023 19.26 19.53 19.08 19.41 5,265,951 -0.09(-0.45%)
Dec 21, 2023 19.44 19.56 19.24 19.50 6,081,110 +0.24(+1.26%)
Dec 20, 2023 19.62 19.79 19.24 19.25 8,680,866 -0.42(-2.12%)
Dec 19, 2023 19.63 19.91 19.42 19.67 9,795,513 +0.19(+1.00%)
Dec 18, 2023 19.34 19.64 19.08 19.48 12,385,242 +0.34(+1.78%)
Dec 15, 2023 19.16 19.31 18.88 19.14 13,712,547 +0.09(+0.46%)
Dec 14, 2023 19.37 19.59 18.80 19.05 12,129,055 +0.24(+1.26%)
Dec 13, 2023 18.37 18.89 17.73 18.81 19,718,174 +0.47(+2.57%)
Dec 12, 2023 19.43 19.45 18.28 18.34 28,071,154 -1.66(-8.28%)
Dec 11, 2023 19.20 20.45 18.79 20.00 70,144,760 +3.25(+19.44%)
Dec 08, 2023 16.32 16.80 16.24 16.74 12,399,798 +0.39(+2.35%)
Dec 07, 2023 15.79 16.49 15.75 16.36 9,859,345 +0.60(+3.79%)
Dec 06, 2023 15.92 16.20 15.74 15.76 11,733,258 -0.09(-0.55%)
Dec 05, 2023 16.57 16.64 15.84 15.85 15,328,359 -0.98(-5.84%)
Dec 04, 2023 16.49 17.03 16.45 16.83 15,761,590 +0.34(+2.04%)
Dec 01, 2023 15.24 16.50 15.20 16.49 21,702,902 +1.22(+8.01%)
Nov 30, 2023 15.17 15.38 14.89 15.27 13,234,811 +0.21(+1.41%)
Nov 29, 2023 14.56 15.30 14.55 15.06 14,833,006 +0.65(+4.55%)
Nov 28, 2023 14.26 14.44 14.00 14.40 15,279,686 +0.06(+0.40%)
Nov 27, 2023 14.31 14.40 13.95 14.35 19,294,988 +0.03(+0.20%)
Nov 24, 2023 14.31 14.46 14.06 14.32 9,232,069 +0.03(+0.20%)
Nov 22, 2023 14.44 14.50 14.13 14.29 13,881,944 -0.12(-0.80%)
Nov 21, 2023 14.22 14.41 13.83 14.40 16,168,803 +0.00(+0.00%)
Nov 20, 2023 13.88 14.56 13.75 14.40 22,073,180 +0.50(+3.60%)
Nov 17, 2023 13.03 13.90 13.01 13.90 28,494,600 +1.07(+8.33%)
Nov 16, 2023 13.67 13.89 12.61 12.83 55,508,540 +0.69(+5.71%)
Nov 15, 2023 11.64 12.40 11.64 12.14 29,688,626 +0.85(+7.50%)
Nov 14, 2023 10.59 11.49 10.58 11.29 20,804,154 +0.95(+9.22%)
Nov 13, 2023 10.43 10.54 10.20 10.34 16,589,840 -0.22(-2.10%)
Nov 10, 2023 10.70 10.74 10.32 10.56 13,418,295 -0.12(-1.08%)
Nov 09, 2023 11.19 11.25 10.62 10.68 13,563,212 -0.43(-3.90%)
Nov 08, 2023 11.86 11.91 11.06 11.11 15,897,922 -0.84(-7.01%)
Nov 07, 2023 11.89 12.19 11.89 11.95 8,952,390 -0.12(-0.96%)
Nov 06, 2023 12.52 12.54 11.89 12.06 11,114,365 -0.40(-3.24%)
Nov 03, 2023 12.27 12.57 12.19 12.47 11,648,376 +0.40(+3.35%)
Nov 02, 2023 11.73 12.06 11.71 12.06 10,792,834 +0.45(+3.90%)
Nov 01, 2023 11.73 11.74 11.33 11.61 8,881,086 -0.12(-0.99%)
Oct 31, 2023 11.50 11.78 11.38 11.73 8,446,987 +0.15(+1.33%)
Oct 30, 2023 11.40 11.66 11.29 11.57 7,006,234 +0.33(+2.91%)
Oct 27, 2023 11.46 11.54 11.13 11.25 8,638,360 -0.14(-1.27%)
Oct 26, 2023 11.19 11.49 11.02 11.39 7,644,319 +0.25(+2.25%)
Oct 25, 2023 11.11 11.24 10.94 11.14 9,839,092 -0.01(-0.09%)
Oct 24, 2023 10.97 11.18 10.90 11.15 8,635,150 +0.25(+2.30%)
Oct 23, 2023 10.86 11.07 10.61 10.90 10,938,426 -0.14(-1.31%)
Oct 20, 2023 10.93 11.14 10.87 11.04 8,545,249 +0.09(+0.79%)
Oct 19, 2023 10.99 11.15 10.78 10.96 8,735,262 -0.04(-0.35%)
Oct 18, 2023 10.99 11.09 10.88 10.99 8,651,444 -0.05(-0.44%)
Oct 17, 2023 10.47 11.16 10.47 11.04 13,274,764 +0.51(+4.84%)
Oct 16, 2023 10.24 10.61 10.23 10.53 9,751,721 +0.36(+3.50%)
Oct 13, 2023 10.37 10.43 10.15 10.18 9,233,011 -0.25(-2.40%)
Oct 12, 2023 10.60 10.61 10.27 10.43 9,983,376 -0.14(-1.37%)
Oct 11, 2023 10.73 10.87 10.50 10.57 7,820,992 -0.16(-1.52%)
Oct 10, 2023 10.75 10.93 10.68 10.73 9,449,541 +0.08(+0.72%)
Oct 09, 2023 10.51 10.76 10.37 10.66 9,154,288 -0.04(-0.36%)
Oct 06, 2023 10.59 10.86 10.35 10.70 10,292,509 +0.00(+0.00%)
Oct 05, 2023 10.96 11.12 10.68 10.70 8,970,233 -0.36(-3.22%)
Oct 04, 2023 11.14 11.27 10.97 11.05 10,026,909 +0.06(+0.53%)
Oct 03, 2023 10.99 11.25 10.92 10.99 8,500,517 -0.13(-1.13%)
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.