Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.79 13.00 12.75 13.00 73,548 +0.17(+1.34%)
Nov 29, 2023 12.95 13.05 12.82 12.83 31,822 +0.02(+0.13%)
Nov 28, 2023 12.89 12.97 12.73 12.81 137,049 -0.10(-0.77%)
Nov 27, 2023 13.17 13.27 12.83 12.91 208,725 -0.19(-1.41%)
Nov 24, 2023 13.03 13.10 13.03 13.10 46,463 +0.15(+1.16%)
Nov 22, 2023 13.44 13.44 12.95 12.95 173,022 -0.15(-1.15%)
Nov 21, 2023 13.22 13.22 13.07 13.10 33,631 -0.12(-0.91%)
Nov 20, 2023 12.99 13.22 12.99 13.22 110,541 +0.16(+1.23%)
Nov 17, 2023 13.03 13.12 13.03 13.06 59,789 +0.05(+0.38%)
Nov 16, 2023 13.23 13.33 13.01 13.01 103,130 -0.30(-2.25%)
Nov 15, 2023 13.30 13.49 13.30 13.31 141,242 +0.00(+0.00%)
Nov 14, 2023 13.20 13.42 13.16 13.31 149,435 +0.33(+2.53%)
Nov 13, 2023 13.08 13.08 12.95 12.98 24,211 -0.15(-1.13%)
Nov 10, 2023 13.07 13.15 12.96 13.13 29,700 +0.07(+0.54%)
Nov 09, 2023 13.40 13.45 13.05 13.06 185,748 -0.28(-2.10%)
Nov 08, 2023 13.15 13.50 13.15 13.34 146,803 +0.24(+1.87%)
Nov 07, 2023 13.02 13.32 12.97 13.10 587,490 -0.04(-0.27%)
Nov 06, 2023 13.40 13.42 13.05 13.13 185,127 -0.07(-0.53%)
Nov 03, 2023 12.73 13.21 12.68 13.20 228,041 +0.70(+5.58%)
Nov 02, 2023 12.29 12.51 12.21 12.50 22,834 +0.56(+4.66%)
Nov 01, 2023 12.09 12.09 11.89 11.95 43,733 -0.13(-1.12%)
Oct 31, 2023 11.99 12.17 11.92 12.08 102,274 +0.12(+1.00%)
Oct 30, 2023 12.49 12.64 11.75 11.96 519,002 -0.11(-0.91%)
Oct 27, 2023 11.94 12.13 11.87 12.07 56,847 +0.14(+1.17%)
Oct 26, 2023 11.80 12.03 11.52 11.93 54,874 +0.18(+1.53%)
Oct 25, 2023 12.05 12.05 11.63 11.75 134,957 -0.32(-2.65%)
Oct 24, 2023 12.00 12.31 12.00 12.07 38,156 -0.10(-0.82%)
Oct 23, 2023 12.66 12.66 11.93 12.17 68,238 -0.08(-0.65%)
Oct 20, 2023 12.36 12.47 12.25 12.25 24,391 -0.20(-1.61%)
Oct 19, 2023 12.46 12.74 12.45 12.45 258,563 +0.00(+0.00%)
Oct 18, 2023 12.68 13.00 12.45 12.45 263,440 -0.54(-4.16%)
Oct 17, 2023 13.11 13.20 12.95 12.99 76,140 -0.24(-1.81%)
Oct 16, 2023 12.97 13.23 12.93 13.23 277,392 +0.22(+1.69%)
Oct 13, 2023 13.13 13.35 12.96 13.01 732,405 -0.38(-2.84%)
Oct 12, 2023 13.50 13.80 13.33 13.39 8,805 -0.45(-3.25%)
Oct 11, 2023 13.80 13.98 13.80 13.84 248,539 +0.05(+0.36%)
Oct 10, 2023 13.79 13.93 13.70 13.79 277,102 -0.01(-0.07%)
Oct 09, 2023 13.60 13.80 13.60 13.80 9,321 -0.05(-0.38%)
Oct 06, 2023 13.71 13.93 13.60 13.85 121,242 +0.04(+0.30%)
Oct 05, 2023 13.86 13.86 13.69 13.81 516,157 -0.04(-0.29%)
Oct 04, 2023 13.80 13.90 13.75 13.85 5,612 +0.10(+0.73%)
Oct 03, 2023 13.81 14.06 13.70 13.75 31,061 -0.32(-2.27%)
Oct 02, 2023 14.10 14.24 14.03 14.07 62,093 -0.19(-1.33%)
Sep 29, 2023 14.49 14.59 14.22 14.26 82,487 -0.15(-1.08%)
Sep 28, 2023 14.08 14.45 14.05 14.41 244,789 +0.46(+3.33%)
Sep 27, 2023 14.04 14.06 13.84 13.95 240,600 +0.05(+0.36%)
Sep 26, 2023 14.02 14.02 13.90 13.90 48,676 -0.10(-0.74%)
Sep 25, 2023 14.08 14.02 14.00 14.00 125,737 -0.17(-1.21%)
Sep 22, 2023 14.15 14.18 14.13 14.18 471,964 -0.06(-0.46%)
Sep 21, 2023 14.47 14.51 14.18 14.24 29,190 -0.32(-2.20%)
Sep 20, 2023 15.01 15.01 14.56 14.56 14,853 -0.29(-1.95%)
Sep 19, 2023 14.84 14.99 14.84 14.85 158,777 -0.15(-1.00%)
Sep 18, 2023 14.86 15.10 14.86 15.00 65,020 -0.04(-0.27%)
Sep 15, 2023 14.61 15.16 14.61 15.04 171,470 -0.04(-0.25%)
Sep 14, 2023 15.25 15.34 15.05 15.08 206,965 -0.12(-0.81%)
Sep 13, 2023 14.57 15.37 14.57 15.20 371,313 -0.48(-3.06%)
Sep 12, 2023 14.76 15.72 14.76 15.68 81,505 +0.03(+0.16%)
Sep 11, 2023 15.50 15.73 15.50 15.65 68,994 +0.12(+0.80%)
Sep 08, 2023 15.51 15.75 15.51 15.53 267,782 -0.02(-0.13%)
Sep 07, 2023 15.99 16.00 15.53 15.55 195,884 -0.58(-3.60%)
Sep 06, 2023 15.72 16.43 15.72 16.13 320,370 -0.41(-2.48%)
Sep 05, 2023 16.50 16.59 16.45 16.54 13,809 -0.24(-1.45%)
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.