Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 15.30 15.83 15.21 15.24 2,681,837 +0.16(+1.06%)
Dec 06, 2023 14.87 15.29 14.80 15.08 1,929,441 +0.45(+3.08%)
Dec 05, 2023 14.01 14.79 14.00 14.63 2,948,383 +0.52(+3.69%)
Dec 04, 2023 15.68 15.80 13.98 14.11 6,183,757 -1.86(-11.65%)
Dec 01, 2023 16.18 16.24 15.67 15.97 1,797,742 -0.38(-2.30%)
Nov 30, 2023 16.41 16.52 15.73 16.35 4,331,925 -0.19(-1.14%)
Nov 29, 2023 16.02 16.62 15.97 16.53 3,831,315 +0.22(+1.33%)
Nov 28, 2023 16.97 17.22 16.26 16.32 2,723,021 -0.82(-4.79%)
Nov 27, 2023 17.42 17.72 17.11 17.14 4,586,634 -0.62(-3.51%)
Nov 24, 2023 17.19 17.76 16.85 17.76 2,744,032 +0.63(+3.69%)
Nov 22, 2023 17.27 17.30 16.94 17.13 3,320,116 +0.07(+0.41%)
Nov 21, 2023 16.87 17.30 16.80 17.06 2,928,933 -0.06(-0.35%)
Nov 20, 2023 16.67 17.34 16.52 17.12 7,207,790 +0.74(+4.53%)
Nov 17, 2023 16.34 16.47 16.16 16.38 2,088,582 +0.12(+0.73%)
Nov 16, 2023 16.20 16.50 15.80 16.26 3,657,212 -0.50(-3.01%)
Nov 15, 2023 16.20 17.21 16.16 16.76 5,039,674 +1.13(+7.21%)
Nov 14, 2023 15.54 15.81 15.07 15.63 5,143,860 +0.77(+5.19%)
Nov 13, 2023 14.90 14.98 14.62 14.86 4,443,870 +0.24(+1.62%)
Nov 10, 2023 14.53 14.74 14.36 14.63 1,650,234 +0.03(+0.20%)
Nov 09, 2023 14.99 15.06 14.50 14.60 2,425,806 -0.40(-2.64%)
Nov 08, 2023 14.98 15.18 14.92 14.99 1,459,040 -0.14(-0.92%)
Nov 07, 2023 14.99 15.18 14.74 15.13 3,324,679 -0.05(-0.33%)
Nov 06, 2023 15.45 15.58 15.12 15.18 1,483,730 -0.04(-0.26%)
Nov 03, 2023 15.06 15.39 15.03 15.22 2,618,456 +0.67(+4.62%)
Nov 02, 2023 14.59 14.68 14.37 14.55 3,168,158 +0.13(+0.89%)
Nov 01, 2023 14.47 14.64 14.13 14.42 2,141,093 -0.22(-1.49%)
Oct 31, 2023 14.63 14.94 14.39 14.63 3,211,781 -0.39(-2.57%)
Oct 30, 2023 14.86 15.13 14.56 15.02 3,750,762 +0.33(+2.22%)
Oct 27, 2023 14.97 15.02 14.62 14.69 2,137,625 +0.16(+1.09%)
Oct 26, 2023 14.91 15.01 14.47 14.54 2,794,107 -0.47(-3.16%)
Oct 25, 2023 15.15 15.28 14.84 15.01 1,553,689 -0.52(-3.37%)
Oct 24, 2023 14.30 15.70 14.28 15.53 6,329,088 +1.24(+8.64%)
Oct 23, 2023 14.82 14.87 14.29 14.30 2,493,498 -0.52(-3.54%)
Oct 20, 2023 14.98 15.06 14.79 14.82 2,813,265 -0.31(-2.03%)
Oct 19, 2023 15.03 15.25 14.98 15.13 2,079,095 -0.05(-0.33%)
Oct 18, 2023 15.18 15.36 15.01 15.18 1,487,572 -0.30(-1.92%)
Oct 17, 2023 15.20 15.75 15.06 15.48 1,571,163 -0.03(-0.19%)
Oct 16, 2023 15.36 15.79 15.06 15.51 1,897,333 +0.03(+0.19%)
Oct 13, 2023 15.38 15.58 15.31 15.48 1,078,161 -0.31(-1.94%)
Oct 12, 2023 16.37 16.40 15.64 15.78 2,779,572 -0.58(-3.56%)
Oct 11, 2023 16.26 16.72 16.10 16.37 1,993,498 +0.21(+1.28%)
Oct 10, 2023 15.51 16.36 15.49 16.16 2,250,668 +0.82(+5.35%)
Oct 09, 2023 15.62 15.78 15.10 15.34 1,876,610 -0.57(-3.61%)
Oct 06, 2023 15.13 16.04 15.01 15.91 2,284,063 +0.86(+5.72%)
Oct 05, 2023 14.85 15.09 14.78 15.05 1,018,187 +0.13(+0.86%)
Oct 04, 2023 15.10 15.36 14.68 14.92 1,543,293 -0.28(-1.82%)
Oct 03, 2023 14.98 15.32 14.88 15.20 2,226,316 -0.12(-0.77%)
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.