Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.69 11.69 11.41 11.51 489,211 -0.08(-0.68%)
Nov 29, 2023 11.71 11.95 11.43 11.59 594,142 -0.15(-1.26%)
Nov 28, 2023 11.99 12.08 11.72 11.73 450,393 -0.34(-2.85%)
Nov 27, 2023 12.34 12.51 11.97 12.08 607,971 -0.44(-3.53%)
Nov 24, 2023 12.51 12.86 12.42 12.52 145,677 +0.02(+0.16%)
Nov 22, 2023 12.90 13.04 12.48 12.50 492,577 -0.32(-2.53%)
Nov 21, 2023 13.32 13.33 12.81 12.83 563,752 -0.69(-5.13%)
Nov 20, 2023 13.42 13.60 13.18 13.52 726,360 +0.14(+1.02%)
Nov 17, 2023 13.58 13.58 13.15 13.38 3,863,381 +0.08(+0.59%)
Nov 16, 2023 13.83 13.89 13.19 13.30 450,689 -0.62(-4.49%)
Nov 15, 2023 13.67 14.03 13.62 13.93 1,064,350 +0.30(+2.22%)
Nov 14, 2023 13.10 13.74 12.98 13.63 1,431,199 +1.07(+8.55%)
Nov 13, 2023 13.18 13.35 12.54 12.55 350,194 -0.67(-5.09%)
Nov 10, 2023 13.30 13.43 13.06 13.23 332,758 -0.13(-0.95%)
Nov 09, 2023 13.21 14.30 13.21 13.35 746,958 +0.49(+3.79%)
Nov 08, 2023 13.08 13.08 12.74 12.87 237,625 -0.11(-0.83%)
Nov 07, 2023 13.37 13.37 12.84 12.97 238,160 -0.40(-2.99%)
Nov 06, 2023 13.57 13.62 13.31 13.37 283,124 -0.29(-2.14%)
Nov 03, 2023 13.05 13.86 13.05 13.67 392,778 +0.83(+6.46%)
Nov 02, 2023 12.60 12.87 12.57 12.84 305,943 +0.34(+2.73%)
Nov 01, 2023 12.74 12.77 12.40 12.49 222,864 -0.29(-2.29%)
Oct 31, 2023 12.60 12.89 12.58 12.79 275,744 +0.15(+1.16%)
Oct 30, 2023 12.82 12.90 12.45 12.64 298,366 +0.02(+0.16%)
Oct 27, 2023 12.96 12.96 12.58 12.62 922,756 -0.39(-3.00%)
Oct 26, 2023 12.83 13.31 12.78 13.01 264,724 +0.30(+2.38%)
Oct 25, 2023 12.48 12.88 12.36 12.71 241,396 +0.11(+0.85%)
Oct 24, 2023 12.90 12.99 12.52 12.60 277,530 -0.13(-1.00%)
Oct 23, 2023 13.24 13.27 12.72 12.73 364,900 -0.61(-4.54%)
Oct 20, 2023 13.56 13.67 13.32 13.33 285,635 -0.20(-1.44%)
Oct 19, 2023 13.99 14.07 13.51 13.53 232,820 -0.55(-3.88%)
Oct 18, 2023 14.19 14.29 13.89 14.08 618,835 -0.17(-1.16%)
Oct 17, 2023 13.52 14.35 13.52 14.24 439,099 +0.58(+4.21%)
Oct 16, 2023 13.13 13.74 13.07 13.67 705,249 +0.70(+5.42%)
Oct 13, 2023 13.19 13.23 12.58 12.96 493,328 -0.10(-0.75%)
Oct 12, 2023 13.49 13.49 12.93 13.06 280,924 -0.42(-3.11%)
Oct 11, 2023 13.49 13.67 13.40 13.48 259,363 +0.05(+0.36%)
Oct 10, 2023 13.20 13.54 13.14 13.43 283,314 +0.38(+2.92%)
Oct 09, 2023 13.01 13.19 12.85 13.05 314,415 -0.03(-0.22%)
Oct 06, 2023 13.20 13.27 12.66 13.08 595,139 -0.19(-1.40%)
Oct 05, 2023 13.26 13.40 13.00 13.27 441,430 -0.02(-0.15%)
Oct 04, 2023 13.14 13.36 12.81 13.29 491,758 +0.25(+1.95%)
Oct 03, 2023 13.22 13.22 12.82 13.03 482,788 -0.23(-1.77%)
Oct 02, 2023 13.86 13.93 13.14 13.27 744,183 -0.65(-4.70%)
Sep 29, 2023 13.92 14.21 13.80 13.92 496,352 +0.15(+1.06%)
Sep 28, 2023 13.81 13.95 13.54 13.77 520,281 -0.01(-0.07%)
Sep 27, 2023 14.32 14.44 13.77 13.78 333,305 -0.36(-2.55%)
Sep 26, 2023 14.58 14.82 14.14 14.14 413,999 -0.55(-3.72%)
Sep 25, 2023 14.89 14.80 14.62 14.69 334,258 -0.21(-1.44%)
Sep 22, 2023 15.23 15.37 14.87 14.91 313,063 -0.25(-1.67%)
Sep 21, 2023 14.98 15.30 14.98 15.16 337,838 +0.07(+0.45%)
Sep 20, 2023 15.25 15.45 15.08 15.09 268,482 -0.06(-0.39%)
Sep 19, 2023 15.09 15.71 15.08 15.15 361,084 +0.13(+0.84%)
Sep 18, 2023 15.09 15.18 14.93 15.02 306,847 -0.05(-0.32%)
Sep 15, 2023 15.14 15.27 14.95 15.07 1,169,306 -0.09(-0.58%)
Sep 14, 2023 15.00 15.36 14.88 15.16 453,539 +0.37(+2.51%)
Sep 13, 2023 14.59 14.84 14.49 14.79 325,550 +0.10(+0.66%)
Sep 12, 2023 14.83 15.00 14.54 14.69 388,498 -0.05(-0.33%)
Sep 11, 2023 14.85 15.05 14.68 14.74 494,067 -0.10(-0.66%)
Sep 08, 2023 15.24 15.24 14.82 14.84 408,437 -0.45(-2.94%)
Sep 07, 2023 15.61 15.61 15.11 15.29 514,604 -0.40(-2.55%)
Sep 06, 2023 15.78 16.06 15.60 15.69 297,969 -0.15(-0.92%)
Sep 05, 2023 16.03 16.07 15.65 15.83 487,063 -0.38(-2.35%)
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.