Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.22 17.34 17.18 17.24 113,779 +0.07(+0.41%)
Dec 28, 2023 17.26 17.30 17.17 17.17 170,481 -0.19(-1.09%)
Dec 27, 2023 17.33 17.39 17.30 17.36 92,979 -0.03(-0.16%)
Dec 26, 2023 17.23 17.40 17.20 17.39 212,200 +0.11(+0.62%)
Dec 22, 2023 17.33 17.37 17.18 17.28 165,578 +0.00(+0.00%)
Dec 21, 2023 17.15 17.28 17.10 17.28 281,816 +0.27(+1.59%)
Dec 20, 2023 17.22 17.33 17.01 17.01 255,978 -0.32(-1.87%)
Dec 19, 2023 17.27 17.37 17.26 17.33 122,088 -0.02(-0.09%)
Dec 18, 2023 17.27 17.36 17.21 17.35 399,645 -0.12(-0.69%)
Dec 15, 2023 17.47 17.55 17.41 17.47 221,422 +0.11(+0.63%)
Dec 14, 2023 17.36 17.45 17.27 17.36 232,222 +0.46(+2.75%)
Dec 13, 2023 16.81 16.91 16.56 16.90 431,479 -0.01(-0.08%)
Dec 12, 2023 17.01 17.01 16.86 16.91 137,491 -0.03(-0.18%)
Dec 11, 2023 16.91 16.97 16.87 16.94 184,117 +0.01(+0.06%)
Dec 08, 2023 16.79 16.95 16.76 16.93 156,054 +0.09(+0.53%)
Dec 07, 2023 16.76 16.86 16.71 16.84 354,774 +0.16(+0.99%)
Dec 06, 2023 16.81 16.95 16.67 16.68 240,362 +0.16(+0.94%)
Dec 05, 2023 16.43 16.63 16.42 16.52 208,647 +0.14(+0.85%)
Dec 04, 2023 16.26 16.40 16.23 16.38 311,104 +0.03(+0.18%)
Dec 01, 2023 16.17 16.35 16.08 16.35 163,762 +0.14(+0.86%)
Nov 30, 2023 16.21 16.26 16.10 16.21 308,264 +0.01(+0.06%)
Nov 29, 2023 16.13 16.27 16.11 16.20 469,058 +0.35(+2.21%)
Nov 28, 2023 15.80 15.90 15.75 15.85 222,684 -0.08(-0.50%)
Nov 27, 2023 15.91 15.97 15.85 15.93 263,153 -0.05(-0.31%)
Nov 24, 2023 15.86 15.99 15.83 15.98 177,919 +0.17(+1.08%)
Nov 22, 2023 15.81 15.87 15.76 15.81 241,927 +0.00(+0.00%)
Nov 21, 2023 15.98 16.01 15.80 15.81 210,650 -0.30(-1.86%)
Nov 20, 2023 16.02 16.12 15.98 16.11 291,940 +0.17(+1.07%)
Nov 17, 2023 15.88 15.97 15.83 15.94 193,177 +0.27(+1.72%)
Nov 16, 2023 15.82 15.87 15.65 15.67 287,625 -0.21(-1.33%)
Nov 15, 2023 15.76 15.94 15.76 15.88 134,813 +0.12(+0.77%)
Nov 14, 2023 15.59 15.77 15.55 15.76 199,800 +0.62(+4.10%)
Nov 13, 2023 15.01 15.15 14.94 15.14 404,252 +0.02(+0.13%)
Nov 10, 2023 15.03 15.17 14.95 15.12 274,912 -0.04(-0.26%)
Nov 09, 2023 15.41 15.43 15.12 15.16 409,806 -0.18(-1.17%)
Nov 08, 2023 15.31 15.39 15.25 15.34 177,884 +0.22(+1.46%)
Nov 07, 2023 15.15 15.20 15.09 15.12 338,538 -0.25(-1.63%)
Nov 06, 2023 15.49 15.51 15.30 15.37 458,476 -0.12(-0.77%)
Nov 03, 2023 15.53 15.63 15.45 15.49 208,074 +0.22(+1.44%)
Nov 02, 2023 15.25 15.30 15.15 15.27 292,187 +0.48(+3.25%)
Nov 01, 2023 14.68 14.85 14.63 14.79 592,593 +0.19(+1.30%)
Oct 31, 2023 14.64 14.77 14.53 14.60 331,614 -0.18(-1.22%)
Oct 30, 2023 14.83 14.83 14.60 14.78 525,054 +0.07(+0.48%)
Oct 27, 2023 14.96 14.98 14.64 14.71 801,444 -0.43(-2.84%)
Oct 26, 2023 15.17 15.23 15.01 15.14 572,570 -0.95(-5.90%)
Oct 25, 2023 16.15 16.25 16.04 16.09 292,200 -0.17(-1.05%)
Oct 24, 2023 16.25 16.30 16.16 16.26 370,378 -0.12(-0.73%)
Oct 23, 2023 16.10 16.45 16.09 16.38 529,107 +0.04(+0.24%)
Oct 20, 2023 16.35 16.45 16.33 16.34 275,893 -0.39(-2.33%)
Oct 19, 2023 16.68 16.85 16.65 16.73 539,510 -0.08(-0.48%)
Oct 18, 2023 16.96 16.99 16.80 16.81 511,312 -0.31(-1.81%)
Oct 17, 2023 16.89 17.18 16.89 17.12 1,347,197 +0.02(+0.12%)
Oct 16, 2023 16.91 17.10 16.91 17.10 363,074 +0.30(+1.79%)
Oct 13, 2023 17.00 17.00 16.75 16.80 76,738 -0.25(-1.44%)
Oct 12, 2023 17.19 17.21 17.00 17.05 268,070 -0.13(-0.79%)
Oct 11, 2023 17.18 17.25 17.05 17.18 177,293 +0.13(+0.76%)
Oct 10, 2023 17.06 17.16 16.99 17.05 179,065 +0.26(+1.55%)
Oct 09, 2023 16.72 16.82 16.63 16.79 164,135 -0.15(-0.89%)
Oct 06, 2023 16.57 16.96 16.51 16.94 209,656 -0.06(-0.35%)
Oct 05, 2023 16.99 17.03 16.87 17.00 122,236 -0.06(-0.35%)
Oct 04, 2023 16.96 17.10 16.88 17.06 142,959 +0.13(+0.77%)
Oct 03, 2023 17.14 17.14 16.91 16.93 173,647 -0.11(-0.65%)
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.