Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.20 15.31 15.12 15.21 1,439,133 +0.03(+0.20%)
Dec 28, 2023 15.40 15.49 15.17 15.18 1,577,308 -0.31(-1.98%)
Dec 27, 2023 15.66 15.75 15.46 15.49 903,666 -0.22(-1.39%)
Dec 26, 2023 15.48 15.82 15.46 15.70 1,167,434 +0.36(+2.33%)
Dec 22, 2023 15.38 15.50 15.25 15.35 1,103,981 +0.03(+0.19%)
Dec 21, 2023 15.14 15.32 15.02 15.32 1,347,910 +0.26(+1.71%)
Dec 20, 2023 15.20 15.55 15.05 15.06 1,660,378 -0.12(-0.78%)
Dec 19, 2023 15.07 15.22 14.88 15.18 1,527,416 +0.22(+1.46%)
Dec 18, 2023 14.96 15.18 14.87 14.96 1,286,847 +0.31(+2.10%)
Dec 15, 2023 14.89 14.98 14.54 14.65 1,490,479 -0.27(-1.79%)
Dec 14, 2023 14.72 15.03 14.69 14.92 1,915,505 +0.40(+2.73%)
Dec 13, 2023 14.39 14.57 14.13 14.52 3,764,234 +0.19(+1.31%)
Dec 12, 2023 14.60 14.60 14.17 14.34 2,157,619 -0.40(-2.69%)
Dec 11, 2023 14.87 14.89 14.65 14.73 1,222,204 -0.14(-0.93%)
Dec 08, 2023 14.78 15.12 14.78 14.87 1,171,633 +0.17(+1.15%)
Dec 07, 2023 14.78 14.89 14.60 14.70 1,176,096 +0.06(+0.41%)
Dec 06, 2023 15.02 15.15 14.63 14.64 2,230,205 -0.49(-3.21%)
Dec 05, 2023 15.49 15.54 15.11 15.13 1,370,994 -0.35(-2.24%)
Dec 04, 2023 15.72 15.72 15.45 15.48 1,072,624 -0.34(-2.13%)
Dec 01, 2023 15.76 16.05 15.68 15.81 1,059,294 +0.09(+0.57%)
Nov 30, 2023 15.81 16.14 15.61 15.72 1,008,454 +0.06(+0.38%)
Nov 29, 2023 15.73 15.84 15.50 15.66 1,181,974 +0.11(+0.72%)
Nov 28, 2023 15.57 15.75 15.47 15.55 905,504 +0.05(+0.32%)
Nov 27, 2023 15.59 15.65 15.40 15.50 1,518,055 -0.26(-1.62%)
Nov 24, 2023 15.71 15.96 15.71 15.76 295,840 +0.02(+0.13%)
Nov 22, 2023 15.26 15.76 15.20 15.74 1,534,811 +0.01(+0.06%)
Nov 21, 2023 15.82 15.89 15.65 15.73 758,269 -0.13(-0.81%)
Nov 20, 2023 16.16 16.24 15.85 15.86 1,131,243 -0.12(-0.74%)
Nov 17, 2023 15.82 16.12 15.82 15.97 1,091,753 +0.34(+2.20%)
Nov 16, 2023 15.58 15.70 15.35 15.63 2,000,563 -0.19(-1.18%)
Nov 15, 2023 16.09 16.25 15.79 15.82 971,886 -0.37(-2.31%)
Nov 14, 2023 15.99 16.20 15.95 16.19 954,147 +0.27(+1.67%)
Nov 13, 2023 15.94 16.10 15.87 15.93 923,628 -0.05(-0.31%)
Nov 10, 2023 15.82 15.98 15.71 15.97 811,483 +0.36(+2.33%)
Nov 09, 2023 15.75 16.00 15.58 15.61 1,275,967 -0.04(-0.25%)
Nov 08, 2023 15.83 16.00 15.51 15.65 1,732,838 -0.33(-2.09%)
Nov 07, 2023 16.39 16.42 15.94 15.98 2,424,828 -0.77(-4.57%)
Nov 06, 2023 17.28 17.28 16.70 16.75 981,602 -0.38(-2.24%)
Nov 03, 2023 17.26 17.77 16.97 17.13 1,130,660 -0.12(-0.68%)
Nov 02, 2023 16.64 17.27 16.59 17.25 1,060,667 +0.62(+3.72%)
Nov 01, 2023 16.68 16.86 16.54 16.63 756,661 +0.02(+0.12%)
Oct 31, 2023 16.69 16.85 16.48 16.61 671,739 +0.00(+0.00%)
Oct 30, 2023 16.78 16.97 16.48 16.61 702,564 -0.18(-1.05%)
Oct 27, 2023 16.95 16.99 16.51 16.79 700,485 -0.05(-0.29%)
Oct 26, 2023 16.83 16.99 16.64 16.84 607,117 -0.14(-0.81%)
Oct 25, 2023 16.89 17.07 16.70 16.98 628,211 +0.12(+0.70%)
Oct 24, 2023 17.16 17.16 16.81 16.86 802,990 -0.19(-1.09%)
Oct 23, 2023 17.18 17.40 16.95 17.05 942,532 -0.31(-1.81%)
Oct 20, 2023 17.61 17.70 17.36 17.36 1,080,914 -0.31(-1.78%)
Oct 19, 2023 17.28 17.73 17.08 17.67 1,236,348 +0.26(+1.47%)
Oct 18, 2023 17.43 17.53 17.28 17.42 1,678,619 -0.01(-0.06%)
Oct 17, 2023 17.19 17.43 17.10 17.43 1,024,884 +0.20(+1.14%)
Oct 16, 2023 17.29 17.29 16.95 17.23 599,747 +0.13(+0.75%)
Oct 13, 2023 17.16 17.23 16.99 17.10 1,316,265 +0.29(+1.75%)
Oct 12, 2023 17.07 17.07 16.72 16.81 1,446,740 -0.03(-0.17%)
Oct 11, 2023 16.75 16.96 16.63 16.84 603,737 -0.02(-0.12%)
Oct 10, 2023 16.85 17.03 16.76 16.86 921,667 +0.09(+0.53%)
Oct 09, 2023 16.74 16.87 16.60 16.77 1,177,148 +0.62(+3.83%)
Oct 06, 2023 15.96 16.43 15.78 16.15 1,843,442 +0.28(+1.80%)
Oct 05, 2023 15.80 16.19 15.77 15.87 2,206,903 -0.04(-0.25%)
Oct 04, 2023 16.49 16.54 15.83 15.91 1,358,496 -0.84(-5.04%)
Oct 03, 2023 16.51 16.76 16.49 16.75 1,017,474 +0.17(+1.01%)
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.