Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 14.06 14.28 13.90 14.04 2,374,820 -0.10(-0.71%)
Dec 07, 2023 14.30 14.37 13.96 14.14 1,976,259 +0.22(+1.58%)
Dec 06, 2023 14.01 14.34 13.91 13.92 2,325,324 -0.01(-0.07%)
Dec 05, 2023 14.24 14.32 13.73 13.93 1,794,704 -0.44(-3.06%)
Dec 04, 2023 14.42 14.76 14.20 14.37 1,838,169 +0.06(+0.42%)
Dec 01, 2023 13.87 14.34 13.75 14.31 2,000,784 +0.45(+3.25%)
Nov 30, 2023 14.48 14.51 13.82 13.86 2,293,435 -0.53(-3.68%)
Nov 29, 2023 14.73 15.05 14.30 14.39 1,966,353 -0.18(-1.24%)
Nov 28, 2023 13.73 14.79 13.61 14.57 2,703,951 +0.78(+5.66%)
Nov 27, 2023 13.94 14.22 13.77 13.79 1,937,252 -0.29(-2.06%)
Nov 24, 2023 14.11 14.24 13.96 14.08 807,756 -0.10(-0.71%)
Nov 22, 2023 14.14 14.47 14.12 14.18 2,138,872 +0.24(+1.72%)
Nov 21, 2023 14.39 14.44 13.92 13.94 2,558,158 -0.60(-4.13%)
Nov 20, 2023 14.65 14.84 14.40 14.54 2,335,755 -0.17(-1.16%)
Nov 17, 2023 14.52 14.83 14.31 14.71 2,231,147 +0.23(+1.59%)
Nov 16, 2023 14.82 14.85 14.23 14.48 2,632,508 -0.46(-3.08%)
Nov 15, 2023 15.09 15.34 14.72 14.94 3,165,847 +0.02(+0.13%)
Nov 14, 2023 14.50 15.04 14.31 14.92 3,198,303 +1.01(+7.26%)
Nov 13, 2023 14.15 14.24 13.66 13.91 2,063,648 -0.34(-2.39%)
Nov 10, 2023 13.53 14.59 13.32 14.25 3,670,206 +0.68(+5.01%)
Nov 09, 2023 13.82 14.39 13.54 13.57 3,700,747 -0.24(-1.74%)
Nov 08, 2023 12.86 14.53 12.43 13.81 8,600,915 +0.39(+2.91%)
Nov 07, 2023 13.11 13.83 12.97 13.42 4,216,767 +0.35(+2.68%)
Nov 06, 2023 12.62 13.22 12.29 13.07 6,450,661 -0.60(-4.39%)
Nov 03, 2023 13.85 14.10 13.50 13.67 2,933,721 +0.23(+1.71%)
Nov 02, 2023 13.28 13.68 13.12 13.44 2,205,646 +0.54(+4.19%)
Nov 01, 2023 13.04 13.12 12.38 12.90 4,532,088 -0.54(-4.02%)
Oct 31, 2023 13.26 13.51 13.10 13.44 3,306,635 +0.14(+1.05%)
Oct 30, 2023 13.47 13.66 13.11 13.30 1,926,819 -0.05(-0.37%)
Oct 27, 2023 13.63 13.98 13.14 13.35 4,594,891 -0.17(-1.26%)
Oct 26, 2023 13.27 13.76 12.85 13.52 2,420,645 +0.22(+1.65%)
Oct 25, 2023 13.89 13.89 13.30 13.30 2,013,025 -0.73(-5.20%)
Oct 24, 2023 13.63 14.24 13.62 14.03 1,911,264 +0.50(+3.70%)
Oct 23, 2023 13.17 13.63 13.11 13.53 1,491,371 +0.12(+0.89%)
Oct 20, 2023 13.51 13.60 13.20 13.41 1,683,400 -0.13(-0.96%)
Oct 19, 2023 13.65 13.93 13.37 13.54 1,968,541 -0.05(-0.37%)
Oct 18, 2023 14.02 14.14 13.59 13.59 1,310,869 -0.73(-5.10%)
Oct 17, 2023 13.86 14.40 13.84 14.32 1,672,714 +0.26(+1.85%)
Oct 16, 2023 14.02 14.10 13.72 14.06 1,765,697 +0.09(+0.64%)
Oct 13, 2023 14.24 14.30 13.83 13.97 2,647,035 -0.24(-1.69%)
Oct 12, 2023 14.76 14.76 14.04 14.21 1,552,963 -0.54(-3.66%)
Oct 11, 2023 14.59 14.76 14.42 14.75 2,127,737 +0.16(+1.10%)
Oct 10, 2023 14.28 14.80 14.28 14.59 1,764,747 +0.27(+1.89%)
Oct 09, 2023 13.99 14.43 13.85 14.32 1,521,265 +0.19(+1.34%)
Oct 06, 2023 13.65 14.57 13.62 14.13 2,324,985 +0.26(+1.87%)
Oct 05, 2023 14.08 14.15 13.73 13.87 1,702,970 -0.23(-1.63%)
Oct 04, 2023 14.07 14.19 13.78 14.10 1,433,658 +0.03(+0.21%)
Oct 03, 2023 13.78 14.21 13.77 14.07 2,453,570 +0.08(+0.57%)
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.