Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.41 15.54 15.00 15.23 855,399 -0.31(-1.98%)
Dec 28, 2023 15.24 15.65 15.09 15.53 800,608 +0.13(+0.84%)
Dec 27, 2023 15.60 15.75 15.16 15.40 894,223 -0.21(-1.34%)
Dec 26, 2023 15.42 15.66 15.05 15.61 926,337 +0.29(+1.88%)
Dec 22, 2023 15.15 15.55 15.07 15.32 699,389 +0.31(+2.05%)
Dec 21, 2023 14.67 15.04 14.53 15.02 698,824 +0.53(+3.64%)
Dec 20, 2023 14.25 14.96 14.23 14.49 831,605 +0.24(+1.67%)
Dec 19, 2023 14.03 14.45 14.02 14.25 523,921 +0.41(+2.95%)
Dec 18, 2023 13.98 14.26 13.76 13.84 405,952 +0.03(+0.22%)
Dec 15, 2023 14.41 14.42 13.62 13.81 1,360,468 -0.58(-4.01%)
Dec 14, 2023 13.28 14.54 13.28 14.39 904,872 +1.46(+11.31%)
Dec 13, 2023 11.90 12.95 11.54 12.93 1,462,140 +0.93(+7.79%)
Dec 12, 2023 11.78 12.19 11.54 11.99 520,310 +0.12(+1.00%)
Dec 11, 2023 12.17 12.27 11.83 11.87 419,314 -0.42(-3.40%)
Dec 08, 2023 11.96 12.52 11.96 12.29 403,565 +0.33(+2.74%)
Dec 07, 2023 12.05 12.13 11.76 11.96 567,114 -0.03(-0.25%)
Dec 06, 2023 13.21 13.34 11.93 11.99 630,718 -1.16(-8.84%)
Dec 05, 2023 13.53 13.54 13.10 13.16 362,845 -0.44(-3.22%)
Dec 04, 2023 13.39 13.77 13.27 13.59 590,542 -0.04(-0.29%)
Dec 01, 2023 11.66 13.69 11.64 13.63 967,865 +2.00(+17.18%)
Nov 30, 2023 11.81 11.82 11.54 11.64 483,885 -0.08(-0.68%)
Nov 29, 2023 11.84 12.08 11.56 11.71 587,673 -0.15(-1.26%)
Nov 28, 2023 12.12 12.21 11.85 11.86 445,489 -0.35(-2.85%)
Nov 27, 2023 12.48 12.65 12.10 12.21 601,351 -0.45(-3.53%)
Nov 24, 2023 12.65 13.00 12.56 12.66 144,091 +0.02(+0.16%)
Nov 22, 2023 13.04 13.19 12.62 12.64 487,214 -0.33(-2.53%)
Nov 21, 2023 13.47 13.48 12.95 12.97 557,614 -0.70(-5.13%)
Nov 20, 2023 13.57 13.75 13.32 13.67 718,451 +0.14(+1.02%)
Nov 17, 2023 13.73 13.73 13.29 13.53 3,821,316 +0.08(+0.59%)
Nov 16, 2023 13.98 14.04 13.34 13.45 445,782 -0.63(-4.48%)
Nov 15, 2023 13.82 14.18 13.77 14.08 1,052,762 +0.31(+2.22%)
Nov 14, 2023 13.24 13.90 13.13 13.78 1,415,616 +1.09(+8.55%)
Nov 13, 2023 13.32 13.50 12.68 12.69 346,381 -0.68(-5.09%)
Nov 10, 2023 13.44 13.58 13.20 13.37 329,135 -0.13(-0.95%)
Nov 09, 2023 13.35 14.46 13.35 13.50 738,826 +0.49(+3.79%)
Nov 08, 2023 13.22 13.22 12.88 13.01 235,038 -0.11(-0.83%)
Nov 07, 2023 13.52 13.52 12.98 13.12 235,567 -0.40(-2.99%)
Nov 06, 2023 13.72 13.77 13.46 13.52 280,041 -0.30(-2.14%)
Nov 03, 2023 13.19 14.01 13.19 13.82 388,501 +0.84(+6.46%)
Nov 02, 2023 12.74 13.01 12.71 12.98 302,612 +0.35(+2.73%)
Nov 01, 2023 12.88 12.91 12.53 12.63 220,438 -0.30(-2.29%)
Oct 31, 2023 12.74 13.04 12.72 12.93 272,742 +0.15(+1.16%)
Oct 30, 2023 12.96 13.04 12.58 12.78 295,117 +0.02(+0.15%)
Oct 27, 2023 13.11 13.11 12.72 12.76 912,709 -0.39(-3.00%)
Oct 26, 2023 12.97 13.46 12.92 13.16 261,842 +0.31(+2.38%)
Oct 25, 2023 12.61 13.02 12.50 12.85 238,768 +0.11(+0.85%)
Oct 24, 2023 13.05 13.14 12.66 12.74 274,509 -0.13(-1.00%)
Oct 23, 2023 13.38 13.41 12.86 12.87 360,927 -0.61(-4.54%)
Oct 20, 2023 13.71 13.82 13.47 13.48 282,525 -0.20(-1.44%)
Oct 19, 2023 14.14 14.22 13.66 13.68 230,285 -0.55(-3.88%)
Oct 18, 2023 14.35 14.45 14.04 14.23 612,097 -0.17(-1.17%)
Oct 17, 2023 13.67 14.51 13.67 14.40 434,318 +0.58(+4.21%)
Oct 16, 2023 13.27 13.90 13.21 13.82 697,571 +0.71(+5.42%)
Oct 13, 2023 13.33 13.38 12.72 13.11 487,956 -0.10(-0.75%)
Oct 12, 2023 13.64 13.64 13.08 13.20 277,866 -0.42(-3.11%)
Oct 11, 2023 13.64 13.82 13.55 13.63 256,539 +0.05(+0.36%)
Oct 10, 2023 13.34 13.69 13.28 13.58 280,230 +0.38(+2.92%)
Oct 09, 2023 13.16 13.33 12.99 13.19 310,992 -0.03(-0.22%)
Oct 06, 2023 13.34 13.41 12.80 13.22 588,659 -0.19(-1.40%)
Oct 05, 2023 13.40 13.55 13.15 13.41 436,623 -0.02(-0.15%)
Oct 04, 2023 13.28 13.51 12.95 13.43 486,404 +0.26(+1.95%)
Oct 03, 2023 13.36 13.36 12.96 13.18 477,532 -0.24(-1.77%)
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.