Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.35 11.60 11.35 11.49 8,283 -0.07(-0.56%)
Nov 29, 2023 12.06 12.06 11.15 11.56 55,277 -0.67(-5.45%)
Nov 28, 2023 12.86 12.86 12.20 12.23 8,004 -1.59(-11.51%)
Nov 27, 2023 13.85 14.03 13.70 13.82 10,801 -0.24(-1.70%)
Nov 24, 2023 14.05 14.05 14.05 14.05 2,700 -0.25(-1.71%)
Nov 22, 2023 13.97 14.30 13.96 14.30 17,460 +0.07(+0.46%)
Nov 21, 2023 14.18 14.23 14.18 14.23 3,208 +0.32(+2.33%)
Nov 20, 2023 13.55 14.40 13.55 13.91 3,602 +0.09(+0.65%)
Nov 17, 2023 14.08 14.08 13.78 13.82 5,345 -0.20(-1.43%)
Nov 16, 2023 13.78 14.30 13.78 14.02 9,505 -0.17(-1.20%)
Nov 15, 2023 14.86 14.95 14.15 14.19 1,690 -0.33(-2.27%)
Nov 14, 2023 13.78 14.52 13.78 14.52 7,100 +0.21(+1.50%)
Nov 13, 2023 13.78 14.64 13.78 14.30 3,043 +0.53(+3.81%)
Nov 10, 2023 13.64 14.19 13.64 13.78 2,319 -0.66(-4.56%)
Nov 09, 2023 14.72 14.72 14.44 14.44 586 -0.06(-0.44%)
Nov 08, 2023 14.30 14.69 14.30 14.50 1,910 -0.32(-2.19%)
Nov 07, 2023 14.70 14.95 14.70 14.83 684 -0.37(-2.43%)
Nov 06, 2023 14.42 15.20 14.42 15.20 6,309 +1.35(+9.72%)
Nov 03, 2023 13.85 13.85 13.79 13.85 512 -0.04(-0.29%)
Nov 02, 2023 14.03 14.05 13.89 13.89 102,845 +0.08(+0.60%)
Nov 01, 2023 13.58 13.81 13.58 13.81 82,665 -0.34(-2.42%)
Oct 31, 2023 14.14 14.27 14.14 14.15 4,628 -0.23(-1.60%)
Oct 30, 2023 14.79 14.79 14.38 14.38 1,254 +0.18(+1.27%)
Oct 27, 2023 14.35 14.35 14.20 14.20 4,362 -0.18(-1.25%)
Oct 26, 2023 14.11 14.38 14.10 14.38 2,902 +0.25(+1.74%)
Oct 25, 2023 14.40 14.40 14.13 14.13 32,191 -0.30(-2.09%)
Oct 24, 2023 14.15 14.50 14.15 14.44 10,808 +0.84(+6.14%)
Oct 23, 2023 13.26 13.79 13.26 13.60 1,054 +0.15(+1.12%)
Oct 20, 2023 13.44 13.45 13.44 13.45 937 -0.76(-5.36%)
Oct 19, 2023 14.61 14.61 14.21 14.21 824 +0.01(+0.08%)
Oct 18, 2023 14.40 14.40 14.20 14.20 1,115 -0.50(-3.40%)
Oct 17, 2023 14.70 14.70 14.70 14.70 283 -0.14(-0.96%)
Oct 16, 2023 14.70 14.84 14.60 14.84 4,383 +0.46(+3.21%)
Oct 13, 2023 14.54 14.72 14.38 14.38 2,413 -0.24(-1.64%)
Oct 12, 2023 15.38 15.38 14.58 14.62 10,330 -0.18(-1.22%)
Oct 11, 2023 14.74 15.16 14.74 14.80 2,212 +0.14(+0.95%)
Oct 10, 2023 14.27 14.66 14.27 14.66 2,411 +0.71(+5.05%)
Oct 09, 2023 14.14 14.14 13.52 13.96 1,174 -0.14(-1.03%)
Oct 06, 2023 14.10 14.10 13.59 14.10 5,987 +0.54(+3.98%)
Oct 05, 2023 13.55 13.56 13.55 13.56 1,426 -0.37(-2.64%)
Oct 03, 2023 13.93 220 -0.68(-4.64%)
Oct 02, 2023 14.50 14.61 14.25 14.61 1,644 +0.36(+2.49%)
Sep 29, 2023 14.25 14.25 14.25 14.25 332 +0.04(+0.25%)
Sep 28, 2023 14.00 14.21 14.00 14.21 16,406 -0.19(-1.28%)
Sep 27, 2023 14.40 14.40 14.40 14.40 738 -0.26(-1.79%)
Sep 26, 2023 14.66 14.66 14.66 14.66 7,817 -0.71(-4.64%)
Sep 22, 2023 15.38 208 +0.28(+1.83%)
Sep 21, 2023 15.10 15.10 15.10 15.10 48,617 -0.22(-1.47%)
Sep 20, 2023 14.95 15.32 14.95 15.32 14,654 +0.18(+1.22%)
Sep 19, 2023 15.28 15.28 15.14 15.14 11,491 -0.36(-2.32%)
Sep 18, 2023 15.50 15.50 15.50 15.50 11,857 -0.16(-1.02%)
Sep 15, 2023 15.29 15.80 15.29 15.66 13,852 -0.10(-0.63%)
Sep 14, 2023 15.55 15.76 15.55 15.76 10,813 +0.02(+0.10%)
Sep 13, 2023 15.70 15.74 15.70 15.74 10,675 -0.14(-0.88%)
Sep 12, 2023 15.58 15.88 15.58 15.88 12,772 -0.17(-1.06%)
Sep 11, 2023 15.48 16.05 15.48 16.05 22,283 +0.36(+2.26%)
Sep 08, 2023 15.60 15.72 15.60 15.70 1,059 -0.41(-2.51%)
Sep 06, 2023 16.11 11,188 -0.59(-3.56%)
Sep 05, 2023 16.70 16.70 16.70 16.70 21,483 -0.11(-0.65%)
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.