Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 15.26 15.28 15.09 15.24 757,865 +0.53(+3.60%)
Nov 24, 2023 14.81 14.81 14.42 14.71 1,188,983 -0.11(-0.74%)
Nov 22, 2023 15.27 15.40 14.80 14.82 970,150 -0.29(-1.92%)
Nov 21, 2023 15.12 15.37 14.85 15.11 2,560,086 +0.28(+1.89%)
Nov 20, 2023 15.02 15.17 14.74 14.83 1,618,231 -0.45(-2.95%)
Nov 17, 2023 15.36 15.56 15.07 15.28 1,818,224 -0.23(-1.48%)
Nov 16, 2023 15.27 15.69 15.14 15.51 928,046 +0.69(+4.66%)
Nov 15, 2023 15.52 15.56 14.69 14.82 1,651,836 -1.11(-6.97%)
Nov 14, 2023 15.35 16.18 15.30 15.93 2,541,800 +0.66(+4.32%)
Nov 13, 2023 15.22 15.38 15.14 15.27 1,287,873 +0.26(+1.73%)
Nov 10, 2023 15.12 15.17 14.90 15.01 1,249,296 -0.32(-2.09%)
Nov 09, 2023 14.88 15.74 14.65 15.33 4,327,187 -0.40(-2.54%)
Nov 08, 2023 15.85 15.99 15.66 15.73 876,762 +0.10(+0.64%)
Nov 07, 2023 16.16 16.24 15.54 15.63 1,849,449 -0.37(-2.31%)
Nov 06, 2023 15.96 16.11 15.88 16.00 1,002,261 -0.24(-1.48%)
Nov 03, 2023 16.26 16.32 16.06 16.24 856,186 +0.25(+1.56%)
Nov 02, 2023 15.92 16.32 15.87 15.99 1,379,407 -0.15(-0.93%)
Nov 01, 2023 16.05 16.44 16.03 16.14 1,291,458 -0.04(-0.22%)
Oct 31, 2023 16.31 16.41 16.14 16.18 563,163 -0.06(-0.37%)
Oct 30, 2023 16.15 16.46 16.05 16.24 1,103,453 -0.40(-2.40%)
Oct 27, 2023 16.41 16.78 16.36 16.64 1,587,095 +0.14(+0.85%)
Oct 26, 2023 16.29 16.56 16.24 16.50 1,705,639 +0.43(+2.67%)
Oct 25, 2023 16.23 16.33 15.87 16.07 2,915,822 -0.50(-3.01%)
Oct 24, 2023 16.19 16.85 16.12 16.57 4,373,598 -1.36(-7.57%)
Oct 23, 2023 18.42 18.56 17.87 17.92 3,005,854 -1.15(-6.02%)
Oct 20, 2023 19.10 19.22 18.92 19.07 955,789 -0.51(-2.60%)
Oct 19, 2023 19.76 19.84 19.46 19.58 612,356 -0.43(-2.14%)
Oct 18, 2023 19.91 20.07 19.86 20.01 414,711 +0.24(+1.21%)
Oct 17, 2023 19.95 20.04 19.70 19.77 439,204 -0.05(-0.25%)
Oct 16, 2023 19.06 20.40 18.51 19.82 3,501,381 -1.38(-6.50%)
Oct 13, 2023 21.11 21.31 21.08 21.20 603,501 -0.08(-0.38%)
Oct 12, 2023 21.21 21.41 21.18 21.28 1,522,717 +0.06(+0.28%)
Oct 11, 2023 20.90 21.40 20.88 21.22 1,313,290 +0.52(+2.51%)
Oct 10, 2023 20.65 20.78 20.51 20.70 702,852 +0.18(+0.88%)
Oct 09, 2023 20.65 20.78 20.41 20.52 991,735 +0.29(+1.43%)
Oct 06, 2023 20.70 20.71 20.13 20.23 1,135,549 -0.39(-1.89%)
Oct 05, 2023 20.14 20.71 20.07 20.62 1,283,015 +0.15(+0.73%)
Oct 04, 2023 20.57 20.74 20.30 20.47 540,383 -0.28(-1.35%)
Oct 03, 2023 20.54 20.78 20.50 20.75 647,837 +0.53(+2.62%)
Oct 02, 2023 19.86 20.47 19.19 20.22 1,943,457 -0.82(-3.91%)
Sep 29, 2023 20.97 21.26 20.90 21.04 513,600 +0.22(+1.05%)
Sep 28, 2023 21.32 21.39 20.63 20.82 680,544 -0.74(-3.42%)
Sep 27, 2023 21.16 21.72 21.14 21.56 558,237 -0.02(-0.09%)
Sep 26, 2023 21.66 21.72 21.55 21.58 392,492 +0.08(+0.37%)
Sep 25, 2023 21.65 21.54 21.43 21.50 356,537 +0.15(+0.70%)
Sep 22, 2023 21.27 21.35 21.17 21.35 281,736 +0.09(+0.42%)
Sep 21, 2023 21.31 21.45 21.16 21.26 607,831 +0.26(+1.23%)
Sep 20, 2023 20.89 21.11 20.69 21.00 813,856 +0.20(+0.96%)
Sep 19, 2023 20.78 21.01 20.50 20.80 799,888 -0.29(-1.37%)
Sep 18, 2023 20.67 21.24 20.59 21.09 938,762 -0.31(-1.44%)
Sep 15, 2023 21.38 21.58 21.34 21.40 448,434 +0.21(+0.99%)
Sep 14, 2023 21.16 21.29 21.02 21.19 901,528 -0.45(-2.07%)
Sep 13, 2023 21.64 21.69 21.37 21.64 1,000,454 -0.06(-0.28%)
Sep 12, 2023 21.66 21.84 21.19 21.70 2,003,969 -1.00(-4.39%)
Sep 11, 2023 22.12 22.74 22.03 22.69 1,558,902 +0.81(+3.69%)
Sep 08, 2023 21.91 22.04 21.84 21.89 612,177 -0.02(-0.09%)
Sep 07, 2023 22.14 22.19 21.82 21.91 694,368 -0.18(-0.81%)
Sep 06, 2023 22.11 22.43 21.73 22.09 744,268 +0.00(+0.00%)
Sep 05, 2023 22.01 22.15 21.89 22.09 573,145 -0.03(-0.13%)
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.