Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 16.60 16.77 16.52 16.76 35,407,192 +0.19(+1.15%)
Nov 30, 2023 16.29 16.60 16.29 16.57 50,617,284 +0.27(+1.66%)
Nov 29, 2023 16.19 16.33 16.15 16.30 26,616,676 +0.12(+0.74%)
Nov 28, 2023 16.17 16.20 16.03 16.18 24,243,036 -0.03(-0.19%)
Nov 27, 2023 16.19 16.27 16.09 16.21 29,974,244 +0.00(+0.00%)
Nov 24, 2023 16.21 16.32 16.20 16.21 12,431,075 +0.04(+0.25%)
Nov 22, 2023 16.25 16.28 16.10 16.17 21,305,916 -0.02(-0.12%)
Nov 21, 2023 16.07 16.25 16.02 16.19 25,676,304 +0.09(+0.56%)
Nov 20, 2023 15.90 16.17 15.85 16.10 30,906,036 +0.20(+1.26%)
Nov 17, 2023 15.91 15.96 15.84 15.90 27,168,808 +0.02(+0.13%)
Nov 16, 2023 15.88 15.93 15.75 15.88 26,199,768 +0.12(+0.76%)
Nov 15, 2023 15.65 15.80 15.64 15.76 25,207,196 +0.13(+0.83%)
Nov 14, 2023 15.70 15.75 15.52 15.63 31,496,088 +0.05(+0.32%)
Nov 13, 2023 15.61 15.74 15.51 15.58 23,873,460 -0.06(-0.38%)
Nov 10, 2023 15.68 15.74 15.46 15.64 23,758,942 +0.01(+0.06%)
Nov 09, 2023 15.68 15.75 15.55 15.63 26,076,056 -0.02(-0.13%)
Nov 08, 2023 15.84 15.84 15.58 15.65 28,221,732 -0.19(-1.20%)
Nov 07, 2023 15.71 15.96 15.71 15.84 26,407,360 +0.09(+0.57%)
Nov 06, 2023 15.83 15.89 15.64 15.75 32,804,448 -0.13(-0.82%)
Nov 03, 2023 15.90 16.04 15.83 15.88 42,807,796 +0.15(+0.95%)
Nov 02, 2023 15.62 15.78 15.56 15.73 35,765,028 +0.15(+0.96%)
Nov 01, 2023 15.49 15.70 15.43 15.58 41,499,644 +0.18(+1.17%)
Oct 31, 2023 15.28 15.44 15.25 15.40 33,687,772 +0.14(+0.92%)
Oct 30, 2023 14.95 15.38 14.91 15.26 41,830,792 +0.44(+2.97%)
Oct 27, 2023 15.10 15.18 14.74 14.82 35,849,208 -0.30(-1.98%)
Oct 26, 2023 15.17 15.29 14.98 15.12 41,159,972 -0.07(-0.46%)
Oct 25, 2023 15.50 15.59 15.07 15.19 42,606,528 -0.34(-2.19%)
Oct 24, 2023 15.18 15.57 15.18 15.53 66,380,672 +0.58(+3.88%)
Oct 23, 2023 15.37 15.38 14.86 14.95 53,934,256 -0.43(-2.80%)
Oct 20, 2023 15.19 15.91 15.19 15.38 68,058,440 +0.12(+0.79%)
Oct 19, 2023 15.37 15.65 15.16 15.26 97,630,112 +0.94(+6.56%)
Oct 18, 2023 14.47 14.53 14.31 14.32 36,220,400 -0.26(-1.78%)
Oct 17, 2023 14.32 14.59 14.29 14.58 34,769,860 +0.17(+1.18%)
Oct 16, 2023 14.40 14.50 14.23 14.41 31,724,746 +0.05(+0.35%)
Oct 13, 2023 14.48 14.63 14.32 14.36 34,127,308 -0.09(-0.62%)
Oct 12, 2023 14.64 14.67 14.28 14.45 38,536,568 -0.32(-2.17%)
Oct 11, 2023 14.95 15.05 14.68 14.77 31,789,100 -0.19(-1.27%)
Oct 10, 2023 14.69 14.98 14.69 14.96 35,739,044 +0.23(+1.56%)
Oct 09, 2023 14.47 14.75 14.46 14.73 30,648,078 +0.28(+1.94%)
Oct 06, 2023 14.42 14.51 14.12 14.45 53,313,500 -0.10(-0.70%)
Oct 05, 2023 14.36 14.60 14.35 14.55 32,783,184 +0.18(+1.23%)
Oct 04, 2023 14.39 14.45 14.18 14.38 37,777,888 -0.13(-0.88%)
Oct 03, 2023 14.40 14.54 14.31 14.50 37,524,132 +0.11(+0.75%)
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.