Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.40 16.68 16.04 16.56 538,505 +0.36(+2.21%)
Dec 28, 2023 16.00 16.70 15.81 16.20 475,665 +0.28(+1.78%)
Dec 27, 2023 16.60 16.75 15.50 15.92 455,689 -0.49(-3.01%)
Dec 26, 2023 15.82 16.58 15.80 16.41 437,160 +0.78(+4.96%)
Dec 22, 2023 15.70 16.09 15.40 15.63 439,776 +0.08(+0.53%)
Dec 21, 2023 15.12 15.60 15.00 15.55 255,547 +0.49(+3.25%)
Dec 20, 2023 15.20 16.15 14.44 15.06 371,300 -0.14(-0.91%)
Dec 19, 2023 14.23 16.18 14.23 15.20 640,651 +0.84(+5.85%)
Dec 18, 2023 14.80 14.80 13.84 14.36 405,622 +0.53(+3.80%)
Dec 15, 2023 15.40 15.60 13.40 13.83 2,121,364 -1.39(-9.13%)
Dec 14, 2023 16.41 17.01 15.13 15.22 1,073,703 -1.25(-7.60%)
Dec 13, 2023 15.80 16.58 15.39 16.48 1,067,450 +0.48(+2.97%)
Dec 12, 2023 13.81 17.13 13.02 16.00 1,442,425 +2.40(+17.65%)
Dec 11, 2023 15.20 15.59 13.40 13.60 575,550 -1.33(-8.91%)
Dec 08, 2023 16.07 16.20 14.84 14.93 358,574 -1.28(-7.90%)
Dec 07, 2023 15.60 16.48 15.23 16.21 513,881 +0.56(+3.60%)
Dec 06, 2023 16.20 16.30 15.48 15.65 836,028 -0.34(-2.10%)
Dec 05, 2023 16.40 16.85 15.88 15.98 495,539 -0.68(-4.07%)
Dec 04, 2023 15.60 17.11 15.60 16.66 495,471 +1.01(+6.43%)
Dec 01, 2023 15.69 16.00 14.80 15.65 261,901 +0.11(+0.72%)
Nov 30, 2023 14.20 15.71 13.80 15.54 388,528 +1.53(+10.92%)
Nov 29, 2023 14.32 15.36 13.86 14.01 722,905 -0.07(-0.50%)
Nov 28, 2023 13.20 14.50 12.65 14.08 990,610 +0.88(+6.63%)
Nov 27, 2023 13.80 13.84 13.00 13.21 580,361 -0.59(-4.29%)
Nov 24, 2023 13.65 14.32 13.40 13.80 90,759 +0.22(+1.61%)
Nov 22, 2023 13.70 14.20 13.20 13.58 297,652 -0.04(-0.29%)
Nov 21, 2023 14.83 15.06 13.62 13.62 308,208 -1.22(-8.25%)
Nov 20, 2023 13.75 15.10 13.74 14.84 541,341 +1.04(+7.57%)
Nov 17, 2023 14.19 14.53 13.73 13.80 281,416 -0.20(-1.43%)
Nov 16, 2023 14.57 14.60 13.22 14.00 276,983 -0.75(-5.11%)
Nov 15, 2023 14.74 15.90 14.74 14.75 344,250 +0.14(+0.93%)
Nov 14, 2023 13.19 14.63 12.82 14.62 737,754 +2.06(+16.39%)
Nov 13, 2023 13.40 13.41 12.47 12.56 581,412 -0.44(-3.40%)
Nov 10, 2023 15.24 15.59 12.27 13.00 563,750 -2.07(-13.71%)
Nov 09, 2023 16.80 17.00 15.07 15.07 319,731 -1.73(-10.31%)
Nov 08, 2023 17.20 17.43 15.29 16.80 662,176 +0.40(+2.41%)
Nov 07, 2023 16.00 17.37 16.00 16.40 639,686 +0.77(+4.94%)
Nov 06, 2023 17.38 17.39 15.20 15.63 531,761 -1.27(-7.49%)
Nov 03, 2023 17.30 18.07 16.75 16.90 750,368 -0.10(-0.60%)
Nov 02, 2023 16.67 17.77 16.62 17.00 253,901 +0.39(+2.34%)
Nov 01, 2023 15.80 16.83 15.53 16.61 464,629 +0.61(+3.82%)
Oct 31, 2023 16.34 16.39 15.05 16.00 421,544 +0.11(+0.67%)
Oct 30, 2023 15.65 16.50 15.54 15.89 342,222 +0.24(+1.55%)
Oct 27, 2023 16.90 17.00 15.48 15.65 293,588 -0.55(-3.38%)
Oct 26, 2023 15.75 16.67 15.40 16.20 350,512 +0.64(+4.13%)
Oct 25, 2023 15.07 16.20 14.67 15.56 366,102 +0.47(+3.09%)
Oct 24, 2023 17.54 17.68 14.96 15.09 957,499 -2.41(-13.77%)
Oct 23, 2023 18.27 19.00 17.42 17.50 561,355 -0.38(-2.14%)
Oct 20, 2023 19.80 19.80 16.73 17.88 406,974 -1.38(-7.14%)
Oct 19, 2023 20.60 21.20 19.18 19.26 217,257 -1.24(-6.05%)
Oct 18, 2023 22.80 23.00 20.40 20.50 234,212 -2.30(-10.09%)
Oct 17, 2023 22.00 23.20 21.60 22.80 134,018 +0.80(+3.64%)
Oct 16, 2023 20.60 22.20 20.60 22.00 104,436 +1.00(+4.76%)
Oct 13, 2023 20.60 21.40 20.40 21.00 115,563 +0.60(+2.94%)
Oct 12, 2023 21.40 21.80 20.40 20.40 200,083 -1.00(-4.67%)
Oct 11, 2023 21.60 22.39 20.80 21.40 112,846 +0.00(+0.00%)
Oct 10, 2023 20.20 22.00 20.20 21.40 137,702 +1.20(+5.94%)
Oct 09, 2023 21.00 21.00 20.00 20.20 112,223 -1.00(-4.72%)
Oct 06, 2023 20.60 21.40 20.20 21.20 121,512 +0.40(+1.92%)
Oct 05, 2023 20.20 21.20 20.20 20.80 165,417 +0.60(+2.97%)
Oct 04, 2023 20.80 21.10 20.00 20.20 137,411 -0.40(-1.94%)
Oct 03, 2023 20.80 21.40 20.40 20.60 108,719 -0.40(-1.90%)
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.