Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.83 13.26 12.70 13.10 3,012,466 +0.21(+1.62%)
Dec 28, 2023 12.76 12.98 12.76 12.89 1,228,622 +0.29(+2.29%)
Dec 27, 2023 12.79 12.80 12.57 12.61 1,378,777 -0.42(-3.21%)
Dec 26, 2023 12.85 13.17 12.85 13.02 1,439,204 +0.47(+3.73%)
Dec 22, 2023 12.63 12.63 12.46 12.56 969,209 +0.02(+0.16%)
Dec 21, 2023 12.50 12.64 12.47 12.54 1,758,553 -0.06(-0.47%)
Dec 20, 2023 12.41 12.66 12.31 12.60 2,569,198 -0.39(-3.01%)
Dec 19, 2023 12.83 13.13 12.82 12.99 1,374,700 -0.07(-0.53%)
Dec 18, 2023 13.21 13.31 13.04 13.06 1,320,824 +0.09(+0.69%)
Dec 15, 2023 13.00 13.13 12.95 12.97 1,255,854 +0.21(+1.64%)
Dec 14, 2023 12.84 12.96 12.60 12.76 1,748,529 +0.02(+0.16%)
Dec 13, 2023 13.21 13.24 12.71 12.74 2,763,988 -0.56(-4.19%)
Dec 12, 2023 13.13 13.48 13.11 13.29 1,695,843 -0.14(-1.04%)
Dec 11, 2023 13.13 13.59 13.07 13.43 4,295,789 +1.06(+8.59%)
Dec 08, 2023 12.59 12.60 12.34 12.37 2,110,353 -0.34(-2.66%)
Dec 07, 2023 12.66 12.77 12.52 12.71 2,046,794 +0.13(+1.03%)
Dec 06, 2023 12.47 12.60 12.42 12.58 3,139,822 +0.03(+0.24%)
Dec 05, 2023 13.08 13.10 12.45 12.55 4,839,875 -0.56(-4.25%)
Dec 04, 2023 13.24 13.42 13.05 13.11 3,562,881 -1.16(-8.15%)
Dec 01, 2023 14.41 14.46 14.13 14.27 1,227,301 -0.41(-2.77%)
Nov 30, 2023 14.67 14.79 14.63 14.67 374,517 -0.04(-0.27%)
Nov 29, 2023 14.53 14.74 14.53 14.71 946,923 +0.29(+1.99%)
Nov 28, 2023 14.80 14.85 14.28 14.43 1,267,127 -0.67(-4.46%)
Nov 27, 2023 15.12 15.14 14.95 15.10 764,871 +0.53(+3.60%)
Nov 24, 2023 14.67 14.67 14.29 14.58 1,199,975 -0.11(-0.74%)
Nov 22, 2023 15.13 15.26 14.67 14.68 979,119 -0.29(-1.92%)
Nov 21, 2023 14.98 15.23 14.71 14.97 2,583,755 +0.28(+1.89%)
Nov 20, 2023 14.88 15.03 14.61 14.69 1,633,192 -0.45(-2.95%)
Nov 17, 2023 15.22 15.42 14.93 15.14 1,835,034 -0.23(-1.48%)
Nov 16, 2023 15.13 15.55 15.00 15.37 936,626 +0.68(+4.66%)
Nov 15, 2023 15.38 15.42 14.56 14.68 1,667,107 -1.10(-6.97%)
Nov 14, 2023 15.21 16.03 15.16 15.78 2,565,300 +0.65(+4.32%)
Nov 13, 2023 15.08 15.24 15.00 15.13 1,299,779 +0.26(+1.73%)
Nov 10, 2023 14.98 15.03 14.76 14.87 1,260,846 -0.32(-2.09%)
Nov 09, 2023 14.74 15.60 14.52 15.19 4,367,193 -0.40(-2.54%)
Nov 08, 2023 15.70 15.84 15.52 15.59 884,868 +0.10(+0.64%)
Nov 07, 2023 16.01 16.09 15.40 15.49 1,866,547 -0.37(-2.31%)
Nov 06, 2023 15.81 15.96 15.74 15.85 1,011,527 -0.24(-1.48%)
Nov 03, 2023 16.11 16.17 15.91 16.09 864,101 +0.25(+1.56%)
Nov 02, 2023 15.77 16.17 15.72 15.84 1,392,160 -0.15(-0.93%)
Nov 01, 2023 15.90 16.29 15.88 15.99 1,303,398 -0.04(-0.22%)
Oct 31, 2023 16.16 16.25 15.99 16.03 568,370 -0.06(-0.37%)
Oct 30, 2023 16.00 16.31 15.90 16.09 1,113,655 -0.40(-2.40%)
Oct 27, 2023 16.26 16.62 16.21 16.48 1,601,769 +0.14(+0.85%)
Oct 26, 2023 16.14 16.40 16.09 16.34 1,721,408 +0.43(+2.67%)
Oct 25, 2023 16.08 16.18 15.72 15.92 2,942,780 -0.49(-3.01%)
Oct 24, 2023 16.04 16.70 15.97 16.41 4,414,034 -1.34(-7.57%)
Oct 23, 2023 18.25 18.39 17.71 17.76 3,033,645 -1.14(-6.02%)
Oct 20, 2023 18.93 19.04 18.75 18.90 964,626 -0.50(-2.60%)
Oct 19, 2023 19.58 19.66 19.28 19.40 618,018 -0.43(-2.14%)
Oct 18, 2023 19.73 19.88 19.68 19.82 418,545 +0.24(+1.21%)
Oct 17, 2023 19.77 19.86 19.52 19.59 443,265 -0.05(-0.25%)
Oct 16, 2023 18.89 20.21 18.34 19.64 3,533,753 -1.36(-6.50%)
Oct 13, 2023 20.91 21.11 20.88 21.00 609,081 -0.08(-0.38%)
Oct 12, 2023 21.01 21.21 20.98 21.08 1,536,795 +0.06(+0.28%)
Oct 11, 2023 20.70 21.20 20.69 21.02 1,325,432 +0.51(+2.51%)
Oct 10, 2023 20.46 20.59 20.32 20.51 709,351 +0.18(+0.88%)
Oct 09, 2023 20.46 20.59 20.22 20.33 1,000,904 +0.29(+1.43%)
Oct 06, 2023 20.51 20.52 19.94 20.04 1,146,047 -0.39(-1.89%)
Oct 05, 2023 19.95 20.52 19.89 20.43 1,294,877 +0.15(+0.73%)
Oct 04, 2023 20.38 20.55 20.11 20.28 545,379 -0.28(-1.35%)
Oct 03, 2023 20.35 20.59 20.31 20.56 653,827 +0.52(+2.62%)
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.