Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 25.67 27.12 25.37 26.61 1,412,819 +0.88(+3.42%)
Jan 30, 2024 25.73 26.14 24.68 25.73 1,778,088 -0.37(-1.42%)
Jan 29, 2024 25.12 26.23 24.56 26.10 2,277,389 +0.98(+3.90%)
Jan 26, 2024 22.44 25.34 21.92 25.12 4,404,145 +3.38(+15.55%)
Jan 25, 2024 18.86 22.00 18.86 21.74 2,943,553 +3.18(+17.13%)
Jan 24, 2024 19.78 19.79 18.56 18.56 430,604 -0.92(-4.72%)
Jan 23, 2024 20.00 20.27 19.29 19.48 365,729 -0.42(-2.11%)
Jan 22, 2024 20.02 20.32 19.81 19.90 411,712 +0.06(+0.30%)
Jan 19, 2024 19.52 19.90 19.26 19.84 483,841 +0.49(+2.53%)
Jan 18, 2024 20.54 20.80 19.11 19.35 350,713 -0.98(-4.82%)
Jan 17, 2024 20.24 20.42 19.70 20.33 556,644 -0.30(-1.45%)
Jan 16, 2024 20.34 20.74 19.47 20.63 953,778 +0.18(+0.88%)
Jan 12, 2024 19.89 20.57 19.75 20.45 866,718 +0.79(+4.02%)
Jan 11, 2024 19.91 20.24 19.45 19.66 986,290 -0.31(-1.55%)
Jan 10, 2024 19.85 20.31 19.65 19.97 829,790 +0.47(+2.41%)
Jan 09, 2024 18.77 19.65 18.62 19.50 433,142 +0.69(+3.67%)
Jan 08, 2024 17.80 18.90 17.59 18.81 376,703 +1.06(+5.97%)
Jan 05, 2024 18.03 18.33 17.32 17.75 564,710 -0.58(-3.16%)
Jan 04, 2024 18.58 18.78 18.26 18.33 390,609 -0.17(-0.92%)
Jan 03, 2024 18.83 19.07 18.45 18.50 380,700 -0.50(-2.63%)
Jan 02, 2024 18.81 19.48 18.63 19.00 599,423 -0.06(-0.31%)
Dec 29, 2023 19.65 19.65 18.93 19.06 1,129,479 -0.50(-2.56%)
Dec 28, 2023 19.97 20.24 19.27 19.56 912,294 -0.36(-1.81%)
Dec 27, 2023 20.30 20.48 19.74 19.92 707,599 -0.30(-1.48%)
Dec 26, 2023 19.88 20.52 19.57 20.22 405,504 +0.80(+4.12%)
Dec 22, 2023 20.18 20.94 19.14 19.42 813,468 -0.31(-1.57%)
Dec 21, 2023 19.42 19.91 18.84 19.73 255,935 +0.77(+4.06%)
Dec 20, 2023 19.82 19.94 18.93 18.96 679,897 -0.98(-4.91%)
Dec 19, 2023 19.10 20.05 18.93 19.94 704,296 +1.02(+5.39%)
Dec 18, 2023 18.90 19.03 17.58 18.92 661,284 +0.02(+0.11%)
Dec 15, 2023 19.22 19.27 18.50 18.90 2,970,735 +0.02(+0.11%)
Dec 14, 2023 18.96 19.17 18.07 18.88 1,422,134 +0.07(+0.37%)
Dec 13, 2023 17.29 18.98 17.15 18.81 1,115,440 +1.49(+8.60%)
Dec 12, 2023 17.40 17.64 16.77 17.32 832,436 +0.04(+0.23%)
Dec 11, 2023 17.03 17.75 16.84 17.28 841,299 +0.44(+2.61%)
Dec 08, 2023 16.44 17.25 16.15 16.84 520,370 +0.32(+1.94%)
Dec 07, 2023 16.70 16.88 15.91 16.52 319,380 +0.28(+1.72%)
Dec 06, 2023 15.56 16.28 15.38 16.24 606,672 +0.88(+5.73%)
Dec 05, 2023 15.95 16.13 15.21 15.36 320,210 -0.66(-4.12%)
Dec 04, 2023 15.25 16.33 15.19 16.02 748,004 +0.39(+2.50%)
Dec 01, 2023 15.51 15.96 15.17 15.63 760,618 +0.13(+0.84%)
Nov 30, 2023 15.79 16.05 15.20 15.50 891,022 +0.03(+0.19%)
Nov 29, 2023 15.30 15.99 14.84 15.47 1,207,854 +0.40(+2.65%)
Nov 28, 2023 14.91 15.27 14.57 15.07 186,291 +0.15(+1.01%)
Nov 27, 2023 14.53 15.24 14.26 14.92 473,143 +0.38(+2.61%)
Nov 24, 2023 13.87 14.68 13.87 14.54 209,261 +0.77(+5.59%)
Nov 22, 2023 13.65 13.81 13.32 13.77 386,153 +0.30(+2.23%)
Nov 21, 2023 14.00 14.00 13.29 13.47 284,180 -0.56(-3.99%)
Nov 20, 2023 13.45 14.47 13.38 14.03 520,322 +0.65(+4.86%)
Nov 17, 2023 12.82 13.67 12.68 13.38 483,500 +0.72(+5.69%)
Nov 16, 2023 12.71 12.86 12.16 12.66 355,760 +0.03(+0.24%)
Nov 15, 2023 12.75 14.00 12.62 12.63 1,395,819 +0.67(+5.60%)
Nov 14, 2023 11.64 12.24 11.63 11.96 692,318 +0.40(+3.46%)
Nov 13, 2023 12.06 12.06 10.80 11.56 747,946 -0.66(-5.40%)
Nov 10, 2023 11.90 12.40 11.68 12.22 853,231 +0.16(+1.33%)
Nov 09, 2023 12.36 12.57 12.03 12.06 729,168 -0.22(-1.79%)
Nov 08, 2023 12.60 12.95 11.66 12.28 1,651,437 -0.31(-2.46%)
Nov 07, 2023 11.97 12.85 11.95 12.59 2,860,760 -1.54(-10.90%)
Nov 06, 2023 16.00 16.26 13.97 14.13 962,527 -1.94(-12.07%)
Nov 03, 2023 15.66 16.25 14.40 16.07 1,365,832 +1.35(+9.17%)
Nov 02, 2023 13.53 14.92 12.67 14.72 3,868,663 +4.20(+39.92%)
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.