Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.74 14.74 14.43 14.50 126,050 -0.09(-0.62%)
Nov 29, 2023 14.57 14.70 14.43 14.59 145,200 +0.20(+1.39%)
Nov 28, 2023 14.19 14.48 13.81 14.39 190,312 +0.15(+1.05%)
Nov 27, 2023 14.99 15.00 14.23 14.24 138,559 -0.74(-4.94%)
Nov 24, 2023 14.86 15.04 14.77 14.98 48,313 +0.19(+1.28%)
Nov 22, 2023 14.89 15.15 14.77 14.79 104,702 +0.02(+0.14%)
Nov 21, 2023 15.20 15.20 14.75 14.77 138,019 -0.59(-3.84%)
Nov 20, 2023 15.30 15.62 15.29 15.36 109,859 +0.06(+0.39%)
Nov 17, 2023 14.98 15.36 14.87 15.30 211,769 +0.48(+3.24%)
Nov 16, 2023 15.02 15.15 14.76 14.82 103,986 -0.21(-1.40%)
Nov 15, 2023 15.30 15.49 15.02 15.03 167,426 -0.07(-0.46%)
Nov 14, 2023 14.90 15.11 14.69 15.10 216,598 +0.67(+4.64%)
Nov 13, 2023 14.36 14.79 13.93 14.43 130,107 +0.07(+0.49%)
Nov 10, 2023 14.26 14.48 14.01 14.36 113,296 +0.07(+0.49%)
Nov 09, 2023 14.79 14.89 14.26 14.29 93,069 -0.41(-2.79%)
Nov 08, 2023 14.52 14.83 14.44 14.70 99,419 +0.21(+1.45%)
Nov 07, 2023 14.50 14.57 14.30 14.49 127,206 -0.10(-0.69%)
Nov 06, 2023 15.02 15.04 14.57 14.59 109,326 -0.51(-3.38%)
Nov 03, 2023 15.00 15.21 14.80 15.10 193,459 +0.34(+2.30%)
Nov 02, 2023 14.38 14.77 14.08 14.76 114,891 +0.59(+4.16%)
Nov 01, 2023 14.12 14.19 13.99 14.17 101,181 -0.06(-0.42%)
Oct 31, 2023 14.26 14.40 14.08 14.23 102,365 +0.00(+0.00%)
Oct 30, 2023 14.08 14.26 13.86 14.23 117,433 +0.18(+1.28%)
Oct 27, 2023 14.88 14.94 14.00 14.05 173,358 -0.70(-4.75%)
Oct 26, 2023 14.61 14.81 13.55 14.75 1,273,516 +0.13(+0.89%)
Oct 25, 2023 14.42 14.65 14.31 14.62 109,843 +0.02(+0.14%)
Oct 24, 2023 14.66 14.77 14.43 14.60 83,654 +0.06(+0.41%)
Oct 23, 2023 14.73 14.91 14.51 14.54 115,482 -0.35(-2.35%)
Oct 20, 2023 14.83 15.09 14.66 14.89 171,221 +0.00(+0.00%)
Oct 19, 2023 14.97 15.13 14.81 14.89 118,562 -0.11(-0.73%)
Oct 18, 2023 15.10 15.15 14.95 15.00 124,358 -0.22(-1.45%)
Oct 17, 2023 15.21 15.59 15.15 15.22 138,060 -0.14(-0.91%)
Oct 16, 2023 15.32 15.48 15.21 15.36 103,829 +0.22(+1.45%)
Oct 13, 2023 15.42 15.49 15.13 15.14 111,634 -0.35(-2.26%)
Oct 12, 2023 16.05 16.25 15.43 15.49 115,982 -0.53(-3.31%)
Oct 11, 2023 16.24 16.43 16.00 16.02 103,185 -0.20(-1.23%)
Oct 10, 2023 16.33 16.52 16.07 16.22 80,607 -0.12(-0.73%)
Oct 09, 2023 15.88 16.45 15.76 16.34 111,448 +0.31(+1.93%)
Oct 06, 2023 15.74 16.16 15.70 16.03 81,540 +0.24(+1.52%)
Oct 05, 2023 15.82 16.11 15.63 15.79 219,762 +0.06(+0.38%)
Oct 04, 2023 15.59 15.78 15.44 15.73 178,407 +0.15(+0.96%)
Oct 03, 2023 15.67 15.72 15.42 15.58 125,640 -0.24(-1.52%)
Oct 02, 2023 16.30 16.37 15.75 15.82 135,575 -0.57(-3.48%)
Sep 29, 2023 16.52 16.54 16.23 16.39 88,655 -0.05(-0.30%)
Sep 28, 2023 16.51 16.73 16.30 16.44 94,802 -0.20(-1.20%)
Sep 27, 2023 16.29 16.76 16.20 16.64 102,223 +0.39(+2.40%)
Sep 26, 2023 16.50 16.64 16.23 16.25 81,082 -0.34(-2.05%)
Sep 25, 2023 16.16 16.60 16.32 16.59 96,163 +0.30(+1.84%)
Sep 22, 2023 16.50 16.52 16.21 16.29 92,992 -0.21(-1.27%)
Sep 21, 2023 16.50 16.58 16.28 16.50 76,363 -0.09(-0.54%)
Sep 20, 2023 16.88 16.94 16.57 16.59 81,739 -0.25(-1.48%)
Sep 19, 2023 16.93 17.03 16.84 16.84 76,783 -0.14(-0.82%)
Sep 18, 2023 17.08 17.09 16.90 16.98 70,356 -0.12(-0.70%)
Sep 15, 2023 17.52 17.62 16.93 17.10 219,696 -0.47(-2.68%)
Sep 14, 2023 17.28 17.63 17.18 17.57 77,441 +0.54(+3.17%)
Sep 13, 2023 17.11 17.17 16.97 17.03 67,581 -0.09(-0.53%)
Sep 12, 2023 17.05 17.33 17.04 17.12 55,850 +0.05(+0.29%)
Sep 11, 2023 16.77 17.17 16.77 17.07 94,069 +0.39(+2.34%)
Sep 08, 2023 16.70 16.80 16.56 16.68 71,341 -0.08(-0.48%)
Sep 07, 2023 17.04 17.04 16.63 16.76 98,498 -0.31(-1.82%)
Sep 06, 2023 17.22 17.28 16.98 17.07 64,960 -0.13(-0.76%)
Sep 05, 2023 17.50 17.54 17.10 17.20 95,068 -0.47(-2.66%)
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.