Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 13.16 13.19 12.53 12.63 4,808,724 -0.56(-4.25%)
Dec 04, 2023 13.33 13.51 13.13 13.19 3,539,949 -1.17(-8.15%)
Dec 01, 2023 14.50 14.55 14.22 14.36 1,219,402 -0.41(-2.77%)
Nov 30, 2023 14.77 14.88 14.72 14.77 372,107 -0.04(-0.27%)
Nov 29, 2023 14.62 14.84 14.62 14.81 940,828 +0.29(+1.99%)
Nov 28, 2023 14.90 14.94 14.37 14.52 1,258,972 -0.68(-4.46%)
Nov 27, 2023 15.22 15.24 15.05 15.20 759,948 +0.53(+3.60%)
Nov 24, 2023 14.77 14.77 14.38 14.67 1,192,252 -0.11(-0.74%)
Nov 22, 2023 15.23 15.36 14.76 14.78 972,817 -0.29(-1.92%)
Nov 21, 2023 15.08 15.33 14.81 15.07 2,567,125 +0.28(+1.89%)
Nov 20, 2023 14.98 15.13 14.70 14.79 1,622,680 -0.45(-2.95%)
Nov 17, 2023 15.32 15.52 15.03 15.24 1,823,223 -0.23(-1.48%)
Nov 16, 2023 15.23 15.65 15.10 15.47 930,597 +0.69(+4.66%)
Nov 15, 2023 15.48 15.52 14.65 14.78 1,656,377 -1.11(-6.97%)
Nov 14, 2023 15.31 16.13 15.26 15.89 2,548,788 +0.66(+4.32%)
Nov 13, 2023 15.18 15.34 15.10 15.23 1,291,414 +0.26(+1.73%)
Nov 10, 2023 15.08 15.13 14.86 14.97 1,252,730 -0.32(-2.09%)
Nov 09, 2023 14.84 15.70 14.61 15.29 4,339,084 -0.40(-2.54%)
Nov 08, 2023 15.81 15.95 15.62 15.69 879,172 +0.10(+0.64%)
Nov 07, 2023 16.12 16.20 15.50 15.59 1,854,534 -0.37(-2.31%)
Nov 06, 2023 15.92 16.07 15.84 15.96 1,005,016 -0.24(-1.48%)
Nov 03, 2023 16.22 16.28 16.02 16.20 858,540 +0.25(+1.56%)
Nov 02, 2023 15.88 16.28 15.83 15.95 1,383,199 -0.15(-0.93%)
Nov 01, 2023 16.01 16.39 15.99 16.10 1,295,008 -0.04(-0.23%)
Oct 31, 2023 16.26 16.36 16.09 16.13 564,711 -0.06(-0.37%)
Oct 30, 2023 16.10 16.42 16.00 16.19 1,106,487 -0.40(-2.40%)
Oct 27, 2023 16.36 16.73 16.31 16.59 1,591,459 +0.14(+0.85%)
Oct 26, 2023 16.24 16.51 16.19 16.45 1,710,328 +0.43(+2.67%)
Oct 25, 2023 16.18 16.28 15.82 16.02 2,923,839 -0.50(-3.01%)
Oct 24, 2023 16.14 16.81 16.07 16.52 4,385,623 -1.35(-7.57%)
Oct 23, 2023 18.37 18.51 17.82 17.87 3,014,119 -1.14(-6.02%)
Oct 20, 2023 19.05 19.17 18.87 19.02 958,417 -0.51(-2.60%)
Oct 19, 2023 19.70 19.78 19.41 19.53 614,040 -0.43(-2.14%)
Oct 18, 2023 19.85 20.01 19.80 19.95 415,851 +0.24(+1.21%)
Oct 17, 2023 19.89 19.99 19.65 19.71 440,412 -0.05(-0.25%)
Oct 16, 2023 19.01 20.34 18.46 19.76 3,511,008 -1.37(-6.50%)
Oct 13, 2023 21.05 21.25 21.02 21.14 605,160 -0.08(-0.38%)
Oct 12, 2023 21.15 21.35 21.12 21.22 1,526,903 +0.06(+0.28%)
Oct 11, 2023 20.84 21.34 20.82 21.16 1,316,901 +0.52(+2.51%)
Oct 10, 2023 20.59 20.72 20.45 20.64 704,785 +0.18(+0.88%)
Oct 09, 2023 20.59 20.72 20.35 20.46 994,462 +0.29(+1.43%)
Oct 06, 2023 20.64 20.65 20.07 20.17 1,138,671 -0.39(-1.89%)
Oct 05, 2023 20.08 20.65 20.02 20.56 1,286,543 +0.15(+0.73%)
Oct 04, 2023 20.51 20.68 20.24 20.41 541,868 -0.28(-1.35%)
Oct 03, 2023 20.48 20.72 20.44 20.69 649,618 +0.53(+2.62%)
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.