Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.35 15.94 15.35 15.49 5,182 +0.46(+3.06%)
Dec 28, 2023 15.06 15.50 15.00 15.03 12,286 -0.53(-3.41%)
Dec 27, 2023 15.70 16.00 15.56 15.56 3,771 -0.09(-0.58%)
Dec 26, 2023 16.55 16.55 15.02 15.65 3,583 +0.06(+0.38%)
Dec 22, 2023 16.50 16.50 15.59 15.59 3,970 -0.41(-2.56%)
Dec 21, 2023 15.80 16.29 15.80 16.00 3,209 -0.20(-1.23%)
Dec 20, 2023 16.30 16.30 16.00 16.20 4,831 -0.10(-0.61%)
Dec 19, 2023 16.30 16.30 16.30 16.30 1,401 +0.64(+4.09%)
Dec 18, 2023 15.71 15.83 15.65 15.66 1,998 -0.15(-0.95%)
Dec 15, 2023 15.81 15.81 15.77 15.81 1,777 -0.64(-3.89%)
Dec 14, 2023 16.36 16.45 15.65 16.45 7,219 +0.15(+0.92%)
Dec 13, 2023 15.97 16.30 15.90 16.30 2,112 +0.50(+3.16%)
Dec 12, 2023 16.20 16.49 15.80 15.80 3,289 -1.10(-6.51%)
Dec 11, 2023 17.11 17.50 16.85 16.90 4,075 -0.10(-0.59%)
Dec 08, 2023 16.25 17.25 16.25 17.00 5,916 +0.70(+4.29%)
Dec 06, 2023 16.30 69 +0.00(+0.03%)
Dec 05, 2023 15.99 16.75 15.90 16.30 6,136 +0.19(+1.15%)
Dec 04, 2023 16.12 16.12 16.11 16.11 1,769 +0.12(+0.75%)
Dec 01, 2023 15.93 15.99 15.87 15.99 1,307 +0.28(+1.78%)
Nov 30, 2023 16.85 16.95 15.70 15.71 7,414 -1.37(-8.02%)
Nov 29, 2023 15.66 17.22 15.66 17.08 6,417 +1.28(+8.10%)
Nov 28, 2023 16.19 16.19 15.80 15.80 2,958 -0.40(-2.47%)
Nov 27, 2023 16.40 16.40 15.41 16.20 9,442 +1.00(+6.58%)
Nov 24, 2023 15.21 15.21 15.20 15.20 805 +0.04(+0.26%)
Nov 21, 2023 15.16 253 -0.24(-1.56%)
Nov 20, 2023 15.63 16.24 15.36 15.40 10,498 -0.42(-2.65%)
Nov 17, 2023 15.90 16.24 15.05 15.82 5,313 +0.00(+0.00%)
Nov 16, 2023 15.47 17.02 15.41 15.82 6,529 +0.46(+2.99%)
Nov 15, 2023 15.49 15.98 15.34 15.36 5,248 +0.35(+2.33%)
Nov 14, 2023 15.74 15.74 15.01 15.01 2,918 +0.29(+1.97%)
Nov 13, 2023 14.99 15.00 14.72 14.72 7,899 -0.16(-1.08%)
Nov 10, 2023 15.03 15.74 14.66 14.88 7,880 -0.54(-3.48%)
Nov 09, 2023 16.22 16.22 15.35 15.42 743 -0.63(-3.95%)
Nov 08, 2023 18.12 18.12 15.57 16.05 6,561 -0.42(-2.55%)
Nov 07, 2023 16.98 16.98 16.47 16.47 1,641 +0.02(+0.12%)
Nov 06, 2023 16.44 17.05 16.40 16.45 1,804 +0.25(+1.54%)
Nov 03, 2023 16.30 17.19 16.00 16.20 6,731 +0.70(+4.52%)
Nov 01, 2023 15.50 206 +0.83(+5.66%)
Oct 31, 2023 15.47 15.47 14.67 14.67 2,860 -0.90(-5.78%)
Oct 30, 2023 15.57 15.57 15.57 15.57 429 -0.08(-0.51%)
Oct 27, 2023 16.24 16.24 15.54 15.65 2,190 -0.59(-3.63%)
Oct 26, 2023 17.24 17.54 15.50 16.24 3,337 +0.58(+3.70%)
Oct 25, 2023 16.01 16.01 15.38 15.66 2,577 -0.35(-2.19%)
Oct 24, 2023 16.70 16.94 15.88 16.01 8,159 -1.14(-6.65%)
Oct 23, 2023 17.00 17.15 16.75 17.15 1,830 -0.50(-2.83%)
Oct 20, 2023 17.61 18.25 17.50 17.65 3,210 -0.59(-3.23%)
Oct 17, 2023 18.24 357 +0.56(+3.17%)
Oct 16, 2023 18.02 17.92 17.58 17.68 2,807 -0.60(-3.28%)
Oct 13, 2023 18.28 18.28 18.28 18.28 1,369 +0.00(+0.00%)
Oct 12, 2023 18.87 18.87 18.28 18.28 918 -0.08(-0.44%)
Oct 11, 2023 19.41 19.41 18.36 18.36 2,151 -1.89(-9.33%)
Oct 10, 2023 20.25 20.25 20.25 20.25 755 +1.55(+8.29%)
Oct 09, 2023 18.10 18.80 18.10 18.70 2,426 -0.50(-2.60%)
Oct 06, 2023 19.20 19.20 19.20 19.20 670 +0.17(+0.89%)
Oct 05, 2023 18.39 19.03 18.39 19.03 5,429 +0.82(+4.50%)
Oct 04, 2023 18.47 18.47 18.01 18.21 2,985 -0.04(-0.22%)
Oct 03, 2023 18.19 18.25 18.19 18.25 1,005 +0.11(+0.61%)
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.