Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.93 15.96 15.62 15.73 146,533 -0.23(-1.44%)
Dec 28, 2023 15.95 16.12 15.89 15.96 106,773 -0.02(-0.13%)
Dec 27, 2023 16.07 16.18 15.92 15.98 118,391 -0.10(-0.62%)
Dec 26, 2023 15.97 16.14 15.85 16.08 118,716 +0.12(+0.75%)
Dec 22, 2023 15.91 16.16 15.82 15.96 108,225 +0.09(+0.57%)
Dec 21, 2023 15.87 16.02 15.79 15.87 99,094 +0.09(+0.57%)
Dec 20, 2023 16.05 16.46 15.76 15.78 156,888 -0.22(-1.38%)
Dec 19, 2023 15.50 16.00 15.47 16.00 185,333 +0.57(+3.69%)
Dec 18, 2023 15.90 15.90 15.24 15.43 243,480 -0.45(-2.83%)
Dec 15, 2023 16.40 16.40 15.80 15.88 264,221 -0.31(-1.91%)
Dec 14, 2023 16.32 16.53 15.65 16.19 234,259 +0.14(+0.87%)
Dec 13, 2023 15.60 16.07 15.30 16.05 213,488 +0.48(+3.08%)
Dec 12, 2023 15.60 15.65 15.46 15.57 98,582 -0.05(-0.32%)
Dec 11, 2023 15.66 15.80 15.45 15.62 114,531 -0.10(-0.64%)
Dec 08, 2023 15.24 15.80 15.23 15.72 183,597 +0.69(+4.59%)
Dec 07, 2023 15.01 15.22 14.93 15.03 117,359 +0.02(+0.13%)
Dec 06, 2023 15.01 15.21 14.90 15.01 159,905 +0.07(+0.47%)
Dec 05, 2023 15.25 15.25 14.86 14.94 140,216 -0.36(-2.35%)
Dec 04, 2023 14.98 15.41 14.96 15.30 133,382 +0.25(+1.66%)
Dec 01, 2023 14.42 15.13 14.35 15.05 199,530 +0.55(+3.79%)
Nov 30, 2023 14.74 14.74 14.43 14.50 126,050 -0.09(-0.62%)
Nov 29, 2023 14.57 14.70 14.43 14.59 145,200 +0.20(+1.39%)
Nov 28, 2023 14.19 14.48 13.81 14.39 190,312 +0.15(+1.05%)
Nov 27, 2023 14.99 15.00 14.23 14.24 138,559 -0.74(-4.94%)
Nov 24, 2023 14.86 15.04 14.77 14.98 48,313 +0.19(+1.28%)
Nov 22, 2023 14.89 15.15 14.77 14.79 104,702 +0.02(+0.14%)
Nov 21, 2023 15.20 15.20 14.75 14.77 138,019 -0.59(-3.84%)
Nov 20, 2023 15.30 15.62 15.29 15.36 109,859 +0.06(+0.39%)
Nov 17, 2023 14.98 15.36 14.87 15.30 211,769 +0.48(+3.24%)
Nov 16, 2023 15.02 15.15 14.76 14.82 103,986 -0.21(-1.40%)
Nov 15, 2023 15.30 15.49 15.02 15.03 167,426 -0.07(-0.46%)
Nov 14, 2023 14.90 15.11 14.69 15.10 216,598 +0.67(+4.64%)
Nov 13, 2023 14.36 14.79 13.93 14.43 130,107 +0.07(+0.49%)
Nov 10, 2023 14.26 14.48 14.01 14.36 113,296 +0.07(+0.49%)
Nov 09, 2023 14.79 14.89 14.26 14.29 93,069 -0.41(-2.79%)
Nov 08, 2023 14.52 14.83 14.44 14.70 99,419 +0.21(+1.45%)
Nov 07, 2023 14.50 14.57 14.30 14.49 127,206 -0.10(-0.69%)
Nov 06, 2023 15.02 15.04 14.57 14.59 109,326 -0.51(-3.38%)
Nov 03, 2023 15.00 15.21 14.80 15.10 193,459 +0.34(+2.30%)
Nov 02, 2023 14.38 14.77 14.08 14.76 114,891 +0.59(+4.16%)
Nov 01, 2023 14.12 14.19 13.99 14.17 101,181 -0.06(-0.42%)
Oct 31, 2023 14.26 14.40 14.08 14.23 102,365 +0.00(+0.00%)
Oct 30, 2023 14.08 14.26 13.86 14.23 117,433 +0.18(+1.28%)
Oct 27, 2023 14.88 14.94 14.00 14.05 173,358 -0.70(-4.75%)
Oct 26, 2023 14.61 14.81 13.55 14.75 1,273,516 +0.13(+0.89%)
Oct 25, 2023 14.42 14.65 14.31 14.62 109,843 +0.02(+0.14%)
Oct 24, 2023 14.66 14.77 14.43 14.60 83,654 +0.06(+0.41%)
Oct 23, 2023 14.73 14.91 14.51 14.54 115,482 -0.35(-2.35%)
Oct 20, 2023 14.83 15.09 14.66 14.89 171,221 +0.00(+0.00%)
Oct 19, 2023 14.97 15.13 14.81 14.89 118,562 -0.11(-0.73%)
Oct 18, 2023 15.10 15.15 14.95 15.00 124,358 -0.22(-1.45%)
Oct 17, 2023 15.21 15.59 15.15 15.22 138,060 -0.14(-0.91%)
Oct 16, 2023 15.32 15.48 15.21 15.36 103,829 +0.22(+1.45%)
Oct 13, 2023 15.42 15.49 15.13 15.14 111,634 -0.35(-2.26%)
Oct 12, 2023 16.05 16.25 15.43 15.49 115,982 -0.53(-3.31%)
Oct 11, 2023 16.24 16.43 16.00 16.02 103,185 -0.20(-1.23%)
Oct 10, 2023 16.33 16.52 16.07 16.22 80,607 -0.12(-0.73%)
Oct 09, 2023 15.88 16.45 15.76 16.34 111,448 +0.31(+1.93%)
Oct 06, 2023 15.74 16.16 15.70 16.03 81,540 +0.24(+1.52%)
Oct 05, 2023 15.82 16.11 15.63 15.79 219,762 +0.06(+0.38%)
Oct 04, 2023 15.59 15.78 15.44 15.73 178,407 +0.15(+0.96%)
Oct 03, 2023 15.67 15.72 15.42 15.58 125,640 -0.24(-1.52%)
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.