Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.91 18.91 18.55 18.62 338,518 -0.10(-0.53%)
Nov 29, 2023 19.00 19.18 18.60 18.72 317,081 -0.12(-0.64%)
Nov 28, 2023 18.90 19.09 18.78 18.84 268,352 -0.13(-0.69%)
Nov 27, 2023 18.88 19.12 18.86 18.97 256,686 -0.13(-0.68%)
Nov 24, 2023 18.84 19.10 18.83 19.10 99,503 +0.19(+1.00%)
Nov 22, 2023 19.09 19.29 18.88 18.91 176,892 +0.03(+0.16%)
Nov 21, 2023 19.04 19.11 18.86 18.88 202,818 -0.29(-1.51%)
Nov 20, 2023 19.39 19.52 19.07 19.17 273,308 -0.22(-1.13%)
Nov 17, 2023 19.03 19.74 18.99 19.39 670,565 +0.48(+2.54%)
Nov 16, 2023 19.49 19.88 18.56 18.91 1,426,557 -0.64(-3.27%)
Nov 15, 2023 19.59 19.95 19.45 19.55 437,478 +0.00(+0.00%)
Nov 14, 2023 19.21 19.64 19.20 19.55 374,010 +0.46(+2.41%)
Nov 13, 2023 18.56 19.22 18.50 19.09 298,079 +0.28(+1.49%)
Nov 10, 2023 18.55 18.99 18.42 18.81 621,664 +0.31(+1.68%)
Nov 09, 2023 18.77 18.79 18.38 18.50 362,690 -0.11(-0.59%)
Nov 08, 2023 18.76 19.06 18.37 18.61 363,899 -0.17(-0.91%)
Nov 07, 2023 18.07 18.82 18.00 18.78 576,757 +0.73(+4.04%)
Nov 06, 2023 17.99 18.20 17.82 18.05 389,473 -0.07(-0.39%)
Nov 03, 2023 17.21 18.29 16.99 18.12 716,036 +1.31(+7.79%)
Nov 02, 2023 16.40 17.25 16.22 16.81 524,955 +1.76(+11.69%)
Nov 01, 2023 15.18 15.20 14.82 15.05 538,057 -0.18(-1.18%)
Oct 31, 2023 15.27 15.40 15.15 15.23 258,671 +0.04(+0.26%)
Oct 30, 2023 15.43 15.56 15.04 15.19 228,604 -0.05(-0.33%)
Oct 27, 2023 15.48 15.70 15.19 15.24 252,986 -0.31(-1.99%)
Oct 26, 2023 15.83 15.85 15.44 15.55 274,806 -0.15(-0.96%)
Oct 25, 2023 16.04 16.04 15.65 15.70 215,224 -0.48(-2.97%)
Oct 24, 2023 16.40 16.47 16.06 16.18 226,390 +0.00(+0.00%)
Oct 23, 2023 16.00 16.45 15.86 16.18 298,741 +0.13(+0.81%)
Oct 20, 2023 16.20 16.41 16.03 16.05 369,557 -0.16(-0.99%)
Oct 19, 2023 16.34 16.69 16.18 16.21 288,400 -0.20(-1.22%)
Oct 18, 2023 16.79 16.90 16.39 16.41 185,515 -0.57(-3.36%)
Oct 17, 2023 16.69 17.09 16.66 16.98 323,245 +0.20(+1.19%)
Oct 16, 2023 16.38 16.94 16.34 16.78 217,929 +0.63(+3.90%)
Oct 13, 2023 16.59 16.59 16.05 16.15 184,775 -0.44(-2.65%)
Oct 12, 2023 16.79 16.81 16.41 16.59 202,661 -0.24(-1.43%)
Oct 11, 2023 16.95 17.08 16.68 16.83 172,031 -0.08(-0.47%)
Oct 10, 2023 17.03 17.25 16.89 16.91 259,100 -0.07(-0.41%)
Oct 09, 2023 17.00 17.08 16.87 16.98 149,684 -0.09(-0.53%)
Oct 06, 2023 16.96 17.27 16.89 17.07 289,872 +0.02(+0.12%)
Oct 05, 2023 16.87 17.09 16.87 17.05 360,785 +0.08(+0.47%)
Oct 04, 2023 16.39 17.00 16.39 16.97 365,318 +0.54(+3.29%)
Oct 03, 2023 16.57 16.69 16.36 16.43 220,394 -0.24(-1.44%)
Oct 02, 2023 16.95 17.18 16.50 16.67 373,569 -0.19(-1.13%)
Sep 29, 2023 17.18 17.25 16.71 16.86 449,419 -0.13(-0.77%)
Sep 28, 2023 16.71 17.23 16.71 16.99 394,187 +0.08(+0.47%)
Sep 27, 2023 16.69 17.04 16.69 16.91 248,644 +0.35(+2.11%)
Sep 26, 2023 16.65 16.90 16.45 16.56 285,259 -0.19(-1.13%)
Sep 25, 2023 16.82 16.89 16.67 16.75 279,189 -0.19(-1.12%)
Sep 22, 2023 17.17 17.39 16.85 16.94 297,553 -0.23(-1.34%)
Sep 21, 2023 17.34 17.38 17.14 17.17 259,300 -0.29(-1.66%)
Sep 20, 2023 17.99 18.23 17.46 17.46 295,600 -0.49(-2.73%)
Sep 19, 2023 17.20 18.22 17.20 17.95 388,513 +0.73(+4.24%)
Sep 18, 2023 17.35 17.38 17.15 17.22 366,452 -0.09(-0.52%)
Sep 15, 2023 18.44 18.50 17.20 17.31 1,281,554 -1.27(-6.84%)
Sep 14, 2023 18.36 18.75 18.14 18.58 291,126 +0.33(+1.81%)
Sep 13, 2023 18.28 18.28 17.97 18.25 336,093 -0.04(-0.22%)
Sep 12, 2023 18.06 18.31 18.06 18.29 257,887 +0.15(+0.83%)
Sep 11, 2023 18.27 18.50 18.06 18.14 326,589 -0.04(-0.22%)
Sep 08, 2023 18.47 18.59 18.18 18.18 189,595 -0.31(-1.68%)
Sep 07, 2023 18.65 18.70 18.34 18.49 304,831 -0.21(-1.12%)
Sep 06, 2023 19.12 19.24 18.65 18.70 312,206 -0.32(-1.68%)
Sep 05, 2023 18.44 19.03 18.17 19.02 328,694 +0.28(+1.49%)
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.