Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.00 14.00 13.53 13.75 703,270 -0.21(-1.49%)
Nov 29, 2023 14.08 14.09 13.90 13.96 577,343 -0.05(-0.35%)
Nov 28, 2023 14.12 14.14 13.88 14.01 801,151 -0.11(-0.77%)
Nov 27, 2023 14.11 14.16 13.89 14.12 484,599 -0.11(-0.76%)
Nov 24, 2023 14.31 14.31 13.98 14.23 204,714 -0.07(-0.48%)
Nov 22, 2023 14.42 14.61 14.28 14.30 234,272 -0.04(-0.27%)
Nov 21, 2023 14.56 14.58 14.07 14.34 768,690 -0.36(-2.48%)
Nov 20, 2023 14.86 14.89 14.65 14.70 554,464 -0.18(-1.19%)
Nov 17, 2023 15.11 15.11 14.81 14.88 232,377 -0.16(-1.05%)
Nov 16, 2023 14.89 15.15 14.82 15.03 218,472 -0.03(-0.20%)
Nov 15, 2023 14.86 15.14 14.86 15.06 324,227 +0.16(+1.06%)
Nov 14, 2023 15.03 15.08 14.79 14.91 308,304 +0.13(+0.87%)
Nov 13, 2023 14.75 14.79 14.64 14.78 250,779 -0.05(-0.33%)
Nov 10, 2023 14.86 14.90 14.74 14.83 254,455 +0.02(+0.13%)
Nov 09, 2023 15.00 15.05 14.78 14.81 1,080,412 -0.21(-1.38%)
Nov 08, 2023 14.99 15.02 14.86 15.01 313,197 -0.02(-0.13%)
Nov 07, 2023 15.13 15.14 14.94 15.03 177,971 -0.17(-1.10%)
Nov 06, 2023 15.25 15.28 15.13 15.20 210,677 -0.12(-0.77%)
Nov 03, 2023 15.31 15.46 15.13 15.32 382,269 +0.27(+1.76%)
Nov 02, 2023 15.30 15.34 14.87 15.05 317,998 -0.01(-0.07%)
Nov 01, 2023 14.84 15.27 14.84 15.06 306,239 -0.23(-1.48%)
Oct 31, 2023 15.10 15.37 15.10 15.29 177,241 +0.13(+0.84%)
Oct 30, 2023 15.01 15.27 15.01 15.16 154,045 +0.21(+1.38%)
Oct 27, 2023 15.02 15.07 14.86 14.96 176,795 -0.12(-0.78%)
Oct 26, 2023 14.97 15.07 14.87 15.07 154,166 +0.05(+0.33%)
Oct 25, 2023 15.13 15.20 14.94 15.02 143,818 -0.10(-0.65%)
Oct 24, 2023 15.18 15.23 15.04 15.12 174,672 -0.03(-0.20%)
Oct 23, 2023 15.15 15.33 15.07 15.15 150,868 -0.05(-0.32%)
Oct 20, 2023 15.25 15.45 15.12 15.20 159,030 -0.04(-0.26%)
Oct 19, 2023 15.33 15.50 15.16 15.24 168,428 -0.04(-0.26%)
Oct 18, 2023 15.41 15.50 15.28 15.28 259,948 -0.15(-0.96%)
Oct 17, 2023 15.31 15.60 15.30 15.43 309,819 +0.11(+0.71%)
Oct 16, 2023 15.35 15.45 15.29 15.32 226,224 +0.01(+0.06%)
Oct 13, 2023 15.50 15.50 15.16 15.31 286,592 -0.19(-1.21%)
Oct 12, 2023 15.30 15.51 15.25 15.50 341,062 +0.17(+1.09%)
Oct 11, 2023 15.43 15.47 15.17 15.33 166,655 -0.06(-0.38%)
Oct 10, 2023 15.49 15.60 15.37 15.39 245,326 -0.10(-0.64%)
Oct 09, 2023 15.40 15.51 15.39 15.49 207,046 +0.00(+0.00%)
Oct 06, 2023 15.40 15.62 15.35 15.49 247,672 +0.04(+0.26%)
Oct 05, 2023 15.38 15.56 15.35 15.45 300,915 +0.04(+0.26%)
Oct 04, 2023 15.18 15.41 15.05 15.41 240,492 +0.16(+1.03%)
Oct 03, 2023 15.27 15.46 15.16 15.25 182,785 -0.10(-0.64%)
Oct 02, 2023 15.41 15.49 15.27 15.35 235,677 +0.10(+0.65%)
Sep 29, 2023 15.30 15.32 15.14 15.25 171,511 +0.00(+0.00%)
Sep 28, 2023 15.31 15.43 15.14 15.25 220,888 -0.03(-0.19%)
Sep 27, 2023 15.38 15.46 15.15 15.28 161,472 +0.04(+0.26%)
Sep 26, 2023 15.32 15.49 15.17 15.24 208,720 -0.10(-0.64%)
Sep 25, 2023 14.97 15.41 15.29 15.34 219,134 +0.38(+2.57%)
Sep 22, 2023 15.12 15.25 14.95 14.96 95,688 -0.15(-0.98%)
Sep 21, 2023 14.85 15.33 14.85 15.10 262,535 +0.24(+1.59%)
Sep 20, 2023 14.93 15.02 14.85 14.87 421,143 -0.02(-0.13%)
Sep 19, 2023 14.95 14.98 14.79 14.89 170,578 +0.04(+0.27%)
Sep 18, 2023 14.70 14.93 14.66 14.85 126,445 +0.20(+1.34%)
Sep 15, 2023 14.66 14.76 14.53 14.65 454,122 -0.01(-0.07%)
Sep 14, 2023 14.64 14.96 14.53 14.66 223,163 +0.17(+1.15%)
Sep 13, 2023 14.42 14.51 14.24 14.49 187,111 +0.07(+0.48%)
Sep 12, 2023 14.46 14.59 14.39 14.42 239,038 -0.10(-0.68%)
Sep 11, 2023 14.52 14.66 14.46 14.52 112,462 +0.03(+0.20%)
Sep 08, 2023 14.60 14.60 14.41 14.49 196,236 -0.15(-1.01%)
Sep 07, 2023 14.82 14.82 14.39 14.64 277,696 -0.20(-1.33%)
Sep 06, 2023 14.97 14.97 14.72 14.84 227,080 -0.06(-0.40%)
Sep 05, 2023 14.85 15.02 14.75 14.90 199,868 -0.06(-0.40%)
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.