Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.78 17.01 16.54 16.71 9,172,713 -0.01(-0.06%)
Nov 29, 2023 16.78 16.96 16.50 16.72 5,514,493 +0.05(+0.29%)
Nov 28, 2023 16.44 16.76 16.28 16.67 3,863,561 +0.25(+1.54%)
Nov 27, 2023 16.39 16.47 16.19 16.41 4,719,369 -0.02(-0.12%)
Nov 24, 2023 16.38 16.58 16.37 16.43 2,117,911 +0.02(+0.12%)
Nov 22, 2023 16.37 16.43 16.14 16.41 4,541,332 +0.16(+1.02%)
Nov 21, 2023 16.62 16.69 16.14 16.25 6,109,563 -0.46(-2.73%)
Nov 20, 2023 16.43 16.75 16.18 16.71 4,881,401 +0.19(+1.18%)
Nov 17, 2023 16.58 16.62 16.35 16.51 5,004,984 +0.10(+0.59%)
Nov 16, 2023 16.57 16.69 16.25 16.41 4,972,676 -0.10(-0.59%)
Nov 15, 2023 16.35 16.76 16.29 16.51 7,259,907 +0.07(+0.41%)
Nov 14, 2023 15.70 16.46 15.68 16.44 7,759,098 +1.36(+9.01%)
Nov 13, 2023 15.28 15.43 15.06 15.08 5,176,655 -0.16(-1.02%)
Nov 10, 2023 15.32 15.45 15.12 15.24 4,961,516 +0.07(+0.45%)
Nov 09, 2023 15.82 15.86 15.13 15.17 6,733,373 -0.57(-3.64%)
Nov 08, 2023 15.89 15.92 15.61 15.74 6,534,739 +0.08(+0.50%)
Nov 07, 2023 15.92 15.95 15.63 15.67 6,055,040 -0.19(-1.22%)
Nov 06, 2023 16.14 16.42 15.84 15.86 9,407,737 -0.44(-2.68%)
Nov 03, 2023 15.53 16.35 15.17 16.30 12,697,627 +1.25(+8.32%)
Nov 02, 2023 14.59 15.06 14.56 15.05 12,753,288 +0.63(+4.38%)
Nov 01, 2023 14.49 14.51 14.27 14.41 15,951,897 -0.05(-0.34%)
Oct 31, 2023 14.46 14.49 14.24 14.46 9,174,039 +0.11(+0.78%)
Oct 30, 2023 14.30 14.47 14.12 14.35 9,571,354 +0.19(+1.36%)
Oct 27, 2023 14.22 14.36 13.95 14.16 19,095,330 -0.14(-1.01%)
Oct 26, 2023 14.14 14.37 14.06 14.30 7,282,635 +0.21(+1.50%)
Oct 25, 2023 13.77 14.11 13.76 14.09 8,332,495 +0.14(+1.03%)
Oct 24, 2023 13.59 13.99 13.58 13.95 9,011,802 +0.51(+3.79%)
Oct 23, 2023 13.07 13.72 13.01 13.44 8,528,956 +0.16(+1.23%)
Oct 20, 2023 13.20 13.38 13.05 13.28 12,970,730 -0.01(-0.07%)
Oct 19, 2023 13.23 13.55 13.22 13.29 10,994,022 -0.03(-0.22%)
Oct 18, 2023 13.13 13.34 13.03 13.31 11,941,598 +0.12(+0.87%)
Oct 17, 2023 12.88 13.35 12.81 13.20 9,326,577 +0.04(+0.29%)
Oct 16, 2023 12.73 13.27 12.64 13.16 11,117,095 +0.53(+4.18%)
Oct 13, 2023 12.66 12.85 12.52 12.63 9,696,729 +0.11(+0.84%)
Oct 12, 2023 12.66 12.70 12.35 12.53 14,317,654 -0.33(-2.54%)
Oct 11, 2023 12.57 12.88 12.36 12.85 9,556,577 +0.37(+3.00%)
Oct 10, 2023 12.34 12.72 12.19 12.48 10,885,995 +0.31(+2.52%)
Oct 09, 2023 11.95 12.25 11.88 12.17 13,152,431 +0.22(+1.85%)
Oct 06, 2023 11.61 12.00 10.97 11.95 29,044,500 -0.15(-1.27%)
Oct 05, 2023 12.61 12.61 11.86 12.10 16,870,072 -0.57(-4.47%)
Oct 04, 2023 13.06 13.11 12.40 12.67 11,365,663 -0.33(-2.51%)
Oct 03, 2023 13.34 13.44 12.70 13.00 16,784,790 -0.60(-4.38%)
Oct 02, 2023 14.48 14.52 13.53 13.59 10,209,843 -1.00(-6.84%)
Sep 29, 2023 14.50 14.82 14.42 14.59 9,802,601 +0.31(+2.15%)
Sep 28, 2023 15.44 15.49 14.25 14.28 10,579,932 -1.01(-6.59%)
Sep 27, 2023 15.22 15.33 15.00 15.29 6,876,532 +0.07(+0.44%)
Sep 26, 2023 15.52 15.57 15.11 15.22 7,192,731 -0.36(-2.34%)
Sep 25, 2023 15.21 15.62 15.45 15.59 7,604,504 +0.27(+1.75%)
Sep 22, 2023 15.68 15.75 15.28 15.32 7,276,437 -0.45(-2.86%)
Sep 21, 2023 15.93 16.09 15.76 15.77 5,740,892 -0.35(-2.14%)
Sep 20, 2023 16.21 16.40 16.10 16.12 5,401,720 +0.03(+0.18%)
Sep 19, 2023 16.37 16.41 16.07 16.09 6,554,254 -0.31(-1.87%)
Sep 18, 2023 16.52 16.58 16.32 16.40 5,460,660 -0.15(-0.93%)
Sep 15, 2023 16.73 16.88 16.51 16.55 10,601,959 -0.14(-0.86%)
Sep 14, 2023 16.49 16.80 16.39 16.69 11,863,921 +0.38(+2.35%)
Sep 13, 2023 16.43 16.53 16.30 16.31 6,906,030 -0.04(-0.23%)
Sep 12, 2023 16.39 16.57 16.32 16.35 8,443,189 -0.20(-1.22%)
Sep 11, 2023 16.65 16.84 16.50 16.55 4,733,532 -0.03(-0.17%)
Sep 08, 2023 16.31 16.69 16.29 16.58 6,301,541 +0.27(+1.65%)
Sep 07, 2023 16.87 16.88 16.21 16.31 9,650,345 -0.42(-2.52%)
Sep 06, 2023 16.72 16.74 16.53 16.73 10,885,077 -0.01(-0.06%)
Sep 05, 2023 17.12 17.18 16.66 16.74 5,519,280 -0.43(-2.52%)
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.