Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 13.81 13.98 13.50 13.54 5,209,023 +0.00(+0.00%)
Nov 28, 2023 13.41 13.66 13.23 13.54 3,838,480 +0.26(+1.96%)
Nov 27, 2023 13.16 13.45 12.85 13.28 6,641,056 -0.35(-2.57%)
Nov 24, 2023 13.50 13.73 13.38 13.63 1,577,532 -0.04(-0.29%)
Nov 22, 2023 13.93 13.96 13.46 13.67 2,870,500 -0.20(-1.44%)
Nov 21, 2023 14.17 14.31 13.72 13.87 3,103,669 -0.57(-3.95%)
Nov 20, 2023 13.71 14.96 13.70 14.44 4,948,707 +0.71(+5.17%)
Nov 17, 2023 13.45 13.77 13.18 13.73 5,392,742 +0.48(+3.62%)
Nov 16, 2023 14.20 14.26 13.22 13.25 4,999,311 -1.26(-8.68%)
Nov 15, 2023 14.32 15.33 14.32 14.51 4,630,190 +0.44(+3.13%)
Nov 14, 2023 13.50 14.16 13.49 14.07 5,809,898 +1.11(+8.56%)
Nov 13, 2023 13.46 13.50 12.76 12.96 11,764,617 -0.79(-5.75%)
Nov 10, 2023 14.10 14.24 13.67 13.75 5,411,736 -0.49(-3.44%)
Nov 09, 2023 14.57 14.78 14.15 14.24 3,131,537 -0.17(-1.18%)
Nov 08, 2023 14.46 14.75 14.25 14.41 3,429,423 -0.10(-0.69%)
Nov 07, 2023 14.19 14.60 14.05 14.51 3,572,618 +0.26(+1.82%)
Nov 06, 2023 15.02 15.04 14.14 14.25 4,428,991 -0.72(-4.81%)
Nov 03, 2023 15.12 15.53 14.88 14.97 4,715,617 +0.28(+1.91%)
Nov 02, 2023 14.50 14.85 14.09 14.69 5,253,572 +0.37(+2.58%)
Nov 01, 2023 14.35 14.65 13.37 14.32 10,452,234 -0.27(-1.85%)
Oct 31, 2023 14.66 14.82 14.38 14.59 7,580,655 -0.05(-0.34%)
Oct 30, 2023 15.35 15.56 14.49 14.64 4,856,630 -0.47(-3.11%)
Oct 27, 2023 15.40 15.69 15.01 15.11 2,603,242 -0.19(-1.24%)
Oct 26, 2023 15.72 15.84 15.19 15.30 3,610,762 -0.30(-1.92%)
Oct 25, 2023 15.54 15.96 15.35 15.60 3,551,278 -0.31(-1.95%)
Oct 24, 2023 15.32 16.04 15.32 15.91 4,198,049 +0.80(+5.29%)
Oct 23, 2023 15.50 15.57 15.08 15.11 4,448,898 -0.72(-4.55%)
Oct 20, 2023 15.95 16.18 15.72 15.83 3,894,656 -0.27(-1.68%)
Oct 19, 2023 16.95 17.14 15.98 16.10 5,738,743 -0.97(-5.68%)
Oct 18, 2023 17.88 17.96 17.02 17.07 3,748,537 -1.41(-7.63%)
Oct 17, 2023 18.04 18.70 18.00 18.48 2,434,250 +0.21(+1.15%)
Oct 16, 2023 18.00 18.47 17.83 18.27 3,430,374 +0.41(+2.30%)
Oct 13, 2023 18.39 18.62 17.83 17.86 3,336,690 -0.68(-3.67%)
Oct 12, 2023 18.61 18.96 18.15 18.54 5,095,079 +0.73(+4.10%)
Oct 11, 2023 17.87 18.08 17.57 17.81 2,324,244 -0.07(-0.39%)
Oct 10, 2023 17.32 17.96 17.16 17.88 4,218,291 +1.19(+7.13%)
Oct 09, 2023 16.79 16.83 16.45 16.69 2,353,903 -0.34(-2.00%)
Oct 06, 2023 16.62 17.23 16.51 17.03 2,306,043 +0.15(+0.89%)
Oct 05, 2023 17.23 17.30 16.74 16.88 4,632,192 -0.50(-2.88%)
Oct 04, 2023 16.82 17.39 16.42 17.38 5,941,109 +0.56(+3.33%)
Oct 03, 2023 17.00 17.26 16.72 16.82 4,321,237 -0.62(-3.56%)
Oct 02, 2023 18.20 18.21 17.29 17.44 3,296,936 -0.97(-5.27%)
Sep 29, 2023 18.51 18.77 18.28 18.41 4,344,040 +0.30(+1.66%)
Sep 28, 2023 17.20 18.26 17.20 18.11 3,650,062 +1.02(+5.97%)
Sep 27, 2023 17.55 17.70 16.93 17.09 2,970,785 -0.25(-1.44%)
Sep 26, 2023 17.90 17.98 17.28 17.34 4,774,184 -0.80(-4.41%)
Sep 25, 2023 17.57 18.14 17.91 18.14 4,068,711 +0.44(+2.49%)
Sep 22, 2023 18.22 18.47 17.68 17.70 3,764,079 +0.36(+2.08%)
Sep 21, 2023 17.92 18.00 17.31 17.34 5,458,646 -1.01(-5.50%)
Sep 20, 2023 19.45 19.45 18.32 18.35 4,583,133 -1.07(-5.51%)
Sep 19, 2023 19.71 19.90 19.40 19.42 2,734,499 -0.59(-2.95%)
Sep 18, 2023 20.12 20.20 19.76 20.01 3,385,871 -0.17(-0.84%)
Sep 15, 2023 20.12 20.43 19.85 20.18 5,072,286 +0.01(+0.05%)
Sep 14, 2023 19.95 20.23 19.91 20.17 2,564,593 +0.46(+2.33%)
Sep 13, 2023 19.95 20.02 19.63 19.71 3,690,284 -0.34(-1.70%)
Sep 12, 2023 20.31 20.52 19.95 20.05 3,910,217 -0.42(-2.05%)
Sep 11, 2023 20.80 21.20 20.40 20.47 2,627,136 -0.16(-0.78%)
Sep 08, 2023 20.79 20.94 20.50 20.63 1,920,560 -0.32(-1.53%)
Sep 07, 2023 20.39 20.99 20.13 20.95 2,833,136 +0.36(+1.75%)
Sep 06, 2023 21.65 21.81 20.56 20.59 2,527,005 -0.99(-4.59%)
Sep 05, 2023 21.55 21.87 21.28 21.58 2,559,552 -0.11(-0.51%)
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.