Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.69 13.11 12.56 12.96 3,046,962 +0.21(+1.62%)
Dec 28, 2023 12.62 12.84 12.62 12.75 1,242,691 +0.29(+2.29%)
Dec 27, 2023 12.65 12.66 12.42 12.46 1,394,566 -0.41(-3.21%)
Dec 26, 2023 12.71 13.02 12.71 12.88 1,455,685 +0.46(+3.73%)
Dec 22, 2023 12.48 12.49 12.32 12.41 980,307 +0.02(+0.16%)
Dec 21, 2023 12.35 12.50 12.33 12.39 1,778,690 -0.06(-0.47%)
Dec 20, 2023 12.27 12.52 12.17 12.45 2,598,618 -0.39(-3.01%)
Dec 19, 2023 12.68 12.99 12.67 12.84 1,390,451 -0.07(-0.53%)
Dec 18, 2023 13.06 13.16 12.89 12.91 1,335,958 +0.09(+0.69%)
Dec 15, 2023 12.85 12.99 12.80 12.82 1,270,243 +0.21(+1.64%)
Dec 14, 2023 12.69 12.81 12.46 12.61 1,768,564 +0.02(+0.16%)
Dec 13, 2023 13.06 13.09 12.56 12.59 2,795,658 -0.55(-4.19%)
Dec 12, 2023 12.99 13.33 12.96 13.14 1,715,274 -0.14(-1.04%)
Dec 11, 2023 12.99 13.44 12.92 13.28 4,345,011 +1.05(+8.59%)
Dec 08, 2023 12.45 12.46 12.20 12.23 2,134,533 -0.33(-2.66%)
Dec 07, 2023 12.51 12.62 12.38 12.56 2,070,247 +0.13(+1.03%)
Dec 06, 2023 12.33 12.45 12.28 12.44 3,175,798 +0.03(+0.24%)
Dec 05, 2023 12.93 12.95 12.31 12.41 4,895,331 -0.55(-4.24%)
Dec 04, 2023 13.09 13.27 12.90 12.96 3,603,705 -1.15(-8.15%)
Dec 01, 2023 14.24 14.29 13.97 14.11 1,241,364 -0.40(-2.77%)
Nov 30, 2023 14.51 14.62 14.46 14.51 378,819 -0.04(-0.27%)
Nov 29, 2023 14.36 14.58 14.36 14.55 957,798 +0.28(+1.99%)
Nov 28, 2023 14.64 14.68 14.12 14.26 1,281,680 -0.67(-4.46%)
Nov 27, 2023 14.95 14.97 14.78 14.93 773,656 +0.52(+3.60%)
Nov 24, 2023 14.51 14.51 14.13 14.41 1,213,757 -0.11(-0.74%)
Nov 22, 2023 14.96 15.09 14.50 14.52 990,364 -0.28(-1.92%)
Nov 21, 2023 14.81 15.06 14.55 14.80 2,613,429 +0.27(+1.89%)
Nov 20, 2023 14.71 14.86 14.44 14.53 1,651,949 -0.44(-2.94%)
Nov 17, 2023 15.05 15.24 14.76 14.97 1,856,109 -0.23(-1.48%)
Nov 16, 2023 14.96 15.37 14.83 15.19 947,383 +0.68(+4.66%)
Nov 15, 2023 15.20 15.24 14.39 14.52 1,686,254 -1.09(-6.97%)
Nov 14, 2023 15.04 15.84 14.99 15.60 2,594,762 +0.65(+4.32%)
Nov 13, 2023 14.91 15.07 14.83 14.96 1,314,707 +0.25(+1.73%)
Nov 10, 2023 14.81 14.86 14.60 14.70 1,275,327 -0.31(-2.09%)
Nov 09, 2023 14.58 15.42 14.35 15.02 4,417,351 -0.39(-2.54%)
Nov 08, 2023 15.53 15.66 15.34 15.41 895,030 +0.10(+0.64%)
Nov 07, 2023 15.83 15.91 15.22 15.31 1,887,985 -0.36(-2.31%)
Nov 06, 2023 15.63 15.78 15.56 15.67 1,023,144 -0.24(-1.48%)
Nov 03, 2023 15.93 15.99 15.73 15.91 874,026 +0.24(+1.56%)
Nov 02, 2023 15.60 15.99 15.55 15.66 1,408,149 -0.15(-0.93%)
Nov 01, 2023 15.72 16.10 15.70 15.81 1,318,367 -0.04(-0.22%)
Oct 31, 2023 15.97 16.07 15.81 15.85 574,908 -0.06(-0.37%)
Oct 30, 2023 15.82 16.12 15.72 15.90 1,126,467 -0.39(-2.40%)
Oct 27, 2023 16.07 16.43 16.02 16.30 1,620,196 +0.14(+0.85%)
Oct 26, 2023 15.95 16.22 15.90 16.16 1,741,212 +0.42(+2.67%)
Oct 25, 2023 15.89 15.99 15.54 15.74 2,976,635 -0.49(-3.01%)
Oct 24, 2023 15.86 16.51 15.79 16.23 4,464,814 -1.33(-7.57%)
Oct 23, 2023 18.05 18.18 17.51 17.56 3,068,544 -1.12(-6.02%)
Oct 20, 2023 18.71 18.83 18.53 18.68 975,723 -0.50(-2.60%)
Oct 19, 2023 19.36 19.43 19.06 19.18 625,128 -0.42(-2.14%)
Oct 18, 2023 19.50 19.66 19.45 19.60 423,360 +0.23(+1.21%)
Oct 17, 2023 19.54 19.63 19.30 19.36 448,364 -0.05(-0.25%)
Oct 16, 2023 18.67 19.98 18.13 19.41 3,574,406 -1.35(-6.50%)
Oct 13, 2023 20.67 20.87 20.65 20.76 616,088 -0.08(-0.38%)
Oct 12, 2023 20.77 20.97 20.74 20.84 1,554,474 +0.06(+0.28%)
Oct 11, 2023 20.47 20.96 20.45 20.78 1,340,680 +0.51(+2.51%)
Oct 10, 2023 20.23 20.35 20.09 20.27 717,511 +0.18(+0.88%)
Oct 09, 2023 20.23 20.35 19.99 20.10 1,012,418 +0.28(+1.43%)
Oct 06, 2023 20.27 20.28 19.72 19.81 1,159,232 -0.38(-1.89%)
Oct 05, 2023 19.73 20.28 19.66 20.20 1,309,774 +0.15(+0.73%)
Oct 04, 2023 20.15 20.31 19.88 20.05 551,653 -0.27(-1.35%)
Oct 03, 2023 20.12 20.35 20.08 20.32 661,348 +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.