Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.07 16.16 15.35 15.41 344,949 -0.48(-3.02%)
Nov 29, 2023 15.82 16.32 15.73 15.89 469,707 +0.26(+1.66%)
Nov 28, 2023 15.27 15.76 15.00 15.63 399,094 +0.21(+1.36%)
Nov 27, 2023 15.50 15.80 15.20 15.42 382,019 -0.27(-1.72%)
Nov 24, 2023 15.56 15.95 15.51 15.69 126,154 +0.08(+0.51%)
Nov 22, 2023 15.61 15.87 15.25 15.61 337,103 +0.23(+1.50%)
Nov 21, 2023 15.77 15.77 15.21 15.38 360,935 -0.61(-3.81%)
Nov 20, 2023 15.79 16.29 15.55 15.99 401,390 +0.28(+1.78%)
Nov 17, 2023 15.79 15.82 15.36 15.71 385,305 +0.09(+0.58%)
Nov 16, 2023 15.84 15.84 15.22 15.62 349,576 -0.36(-2.25%)
Nov 15, 2023 15.83 17.07 15.77 15.98 756,560 +0.17(+1.08%)
Nov 14, 2023 15.57 16.26 15.48 15.81 525,894 +1.21(+8.29%)
Nov 13, 2023 14.83 15.05 14.49 14.60 403,929 -0.35(-2.34%)
Nov 10, 2023 14.76 14.96 14.28 14.95 380,539 +0.37(+2.54%)
Nov 09, 2023 15.81 15.83 14.39 14.58 1,129,868 -1.07(-6.84%)
Nov 08, 2023 15.88 15.88 15.21 15.65 311,571 -0.23(-1.45%)
Nov 07, 2023 15.58 16.01 15.37 15.88 356,855 +0.40(+2.58%)
Nov 06, 2023 16.25 16.42 14.82 15.48 698,446 -0.87(-5.32%)
Nov 03, 2023 15.57 16.47 15.44 16.35 796,714 +1.31(+8.71%)
Nov 02, 2023 14.17 15.09 14.17 15.04 985,342 +1.25(+9.06%)
Nov 01, 2023 13.43 13.93 12.93 13.79 1,023,723 +0.13(+0.95%)
Oct 31, 2023 12.53 14.10 12.53 13.66 1,111,145 +1.27(+10.25%)
Oct 30, 2023 12.68 12.82 12.05 12.39 1,490,145 -0.06(-0.48%)
Oct 27, 2023 13.12 13.12 12.37 12.45 780,917 -0.49(-3.79%)
Oct 26, 2023 13.40 13.52 12.78 12.94 575,967 -0.40(-3.00%)
Oct 25, 2023 14.29 14.30 13.17 13.34 842,377 -1.17(-8.06%)
Oct 24, 2023 14.57 15.00 14.38 14.51 695,444 +0.19(+1.33%)
Oct 23, 2023 15.06 15.07 14.32 14.32 638,868 -0.78(-5.17%)
Oct 20, 2023 15.68 15.68 14.95 15.10 588,939 -0.66(-4.19%)
Oct 19, 2023 15.63 16.00 15.61 15.76 796,940 +0.07(+0.45%)
Oct 18, 2023 16.62 16.62 15.55 15.69 440,072 -1.13(-6.72%)
Oct 17, 2023 16.10 17.05 16.10 16.82 588,477 +0.43(+2.62%)
Oct 16, 2023 16.60 16.87 16.32 16.39 431,950 -0.13(-0.79%)
Oct 13, 2023 16.53 16.79 16.42 16.52 402,619 -0.10(-0.60%)
Oct 12, 2023 18.37 18.37 16.58 16.62 631,356 -1.67(-9.13%)
Oct 11, 2023 18.89 18.92 18.09 18.29 365,436 -0.59(-3.12%)
Oct 10, 2023 18.10 19.03 17.95 18.88 591,228 +0.76(+4.19%)
Oct 09, 2023 17.95 18.15 17.68 18.12 331,630 -0.14(-0.77%)
Oct 06, 2023 17.74 18.47 17.56 18.26 452,210 +0.32(+1.78%)
Oct 05, 2023 17.76 18.16 17.63 17.94 431,660 +0.12(+0.67%)
Oct 04, 2023 17.76 17.88 17.45 17.82 277,643 +0.05(+0.28%)
Oct 03, 2023 18.15 18.23 17.68 17.77 300,845 -0.54(-2.95%)
Oct 02, 2023 18.62 18.71 18.00 18.31 463,444 -0.37(-1.98%)
Sep 29, 2023 18.95 19.12 18.61 18.68 607,340 +0.05(+0.27%)
Sep 28, 2023 17.87 18.63 17.55 18.63 607,655 +0.78(+4.37%)
Sep 27, 2023 17.78 18.02 17.67 17.85 563,793 +0.21(+1.19%)
Sep 26, 2023 17.93 18.30 17.44 17.64 892,824 -0.51(-2.81%)
Sep 25, 2023 17.62 18.40 17.51 18.15 630,879 +0.39(+2.20%)
Sep 22, 2023 18.28 18.49 17.74 17.76 464,212 -0.39(-2.15%)
Sep 21, 2023 18.50 18.82 18.04 18.15 527,122 -0.70(-3.71%)
Sep 20, 2023 19.17 19.50 18.84 18.85 288,722 -0.26(-1.36%)
Sep 19, 2023 19.25 19.43 18.77 19.11 316,780 -0.42(-2.15%)
Sep 18, 2023 19.71 20.13 19.09 19.53 372,997 -0.43(-2.15%)
Sep 15, 2023 20.05 20.11 19.52 19.96 879,093 -0.13(-0.65%)
Sep 14, 2023 20.37 20.77 20.07 20.09 387,442 -0.10(-0.50%)
Sep 13, 2023 21.04 21.26 20.11 20.19 470,880 -1.08(-5.08%)
Sep 12, 2023 21.53 22.18 21.02 21.27 449,610 -0.60(-2.74%)
Sep 11, 2023 22.09 22.53 21.31 21.87 530,279 -0.03(-0.14%)
Sep 08, 2023 23.61 23.63 21.07 21.90 1,200,569 -1.74(-7.36%)
Sep 07, 2023 26.77 28.13 22.33 23.64 2,592,691 -6.71(-22.11%)
Sep 06, 2023 30.30 30.70 29.79 30.35 559,377 +0.35(+1.17%)
Sep 05, 2023 29.91 30.56 29.58 30.00 589,678 -0.12(-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.