Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 19.68 20.28 19.01 20.03 1,961,425 -0.82(-3.91%)
Sep 29, 2023 20.78 21.07 20.71 20.85 518,348 +0.22(+1.05%)
Sep 28, 2023 21.12 21.20 20.44 20.63 686,836 -0.73(-3.42%)
Sep 27, 2023 20.97 21.52 20.95 21.36 563,398 -0.02(-0.09%)
Sep 26, 2023 21.46 21.52 21.35 21.38 396,121 +0.08(+0.37%)
Sep 25, 2023 21.45 21.34 21.23 21.30 359,833 +0.15(+0.70%)
Sep 22, 2023 21.08 21.15 20.98 21.15 284,341 +0.09(+0.42%)
Sep 21, 2023 21.11 21.26 20.97 21.07 613,451 +0.26(+1.23%)
Sep 20, 2023 20.70 20.91 20.50 20.81 821,381 +0.20(+0.96%)
Sep 19, 2023 20.59 20.82 20.32 20.61 807,284 -0.29(-1.37%)
Sep 18, 2023 20.48 21.05 20.40 20.90 947,441 -0.31(-1.44%)
Sep 15, 2023 21.18 21.38 21.14 21.20 452,579 +0.21(+0.99%)
Sep 14, 2023 20.97 21.10 20.83 21.00 909,863 -0.44(-2.07%)
Sep 13, 2023 21.44 21.49 21.17 21.44 1,009,704 -0.06(-0.28%)
Sep 12, 2023 21.46 21.64 21.00 21.50 2,022,497 -0.99(-4.39%)
Sep 11, 2023 21.91 22.54 21.83 22.49 1,573,315 +0.80(+3.69%)
Sep 08, 2023 21.71 21.84 21.64 21.69 617,836 -0.02(-0.09%)
Sep 07, 2023 21.93 21.98 21.62 21.71 700,788 -0.18(-0.81%)
Sep 06, 2023 21.90 22.22 21.53 21.88 751,149 +0.00(+0.00%)
Sep 05, 2023 21.81 21.94 21.69 21.88 578,444 -0.03(-0.14%)
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.