Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.87 16.98 16.77 16.79 46,951 -0.15(-0.89%)
Dec 28, 2023 16.76 17.08 16.75 16.94 101,902 +0.02(+0.12%)
Dec 27, 2023 16.86 17.01 16.86 16.92 61,363 -0.01(-0.06%)
Dec 26, 2023 17.00 17.06 16.88 16.93 38,095 -0.07(-0.40%)
Dec 22, 2023 16.72 17.11 16.67 17.00 57,765 +0.31(+1.87%)
Dec 21, 2023 16.62 16.72 16.54 16.69 31,328 +0.17(+1.00%)
Dec 20, 2023 16.57 16.72 16.49 16.52 35,255 -0.14(-0.82%)
Dec 19, 2023 16.67 16.71 16.59 16.66 56,605 +0.01(+0.06%)
Dec 18, 2023 16.63 16.68 16.48 16.65 38,739 +0.13(+0.77%)
Dec 15, 2023 16.49 16.78 16.29 16.52 49,064 +0.10(+0.59%)
Dec 14, 2023 16.06 16.47 15.94 16.42 84,271 +0.45(+2.81%)
Dec 13, 2023 16.37 16.51 15.89 15.97 61,656 -0.47(-2.85%)
Dec 12, 2023 16.08 16.47 16.08 16.44 16,042 +0.36(+2.24%)
Dec 11, 2023 15.85 16.16 15.85 16.08 22,673 +0.01(+0.06%)
Dec 08, 2023 15.91 16.17 15.86 16.07 28,242 +0.11(+0.67%)
Dec 07, 2023 16.28 16.52 15.90 15.96 80,462 -0.41(-2.50%)
Dec 06, 2023 16.54 16.69 16.28 16.37 45,113 -0.30(-1.81%)
Dec 05, 2023 16.72 16.72 16.52 16.68 26,190 +0.06(+0.35%)
Dec 04, 2023 16.62 16.70 16.57 16.62 49,230 +0.01(+0.06%)
Dec 01, 2023 16.40 16.61 16.33 16.61 105,367 +0.20(+1.25%)
Nov 30, 2023 16.37 16.51 16.29 16.40 32,369 +0.12(+0.72%)
Nov 29, 2023 16.34 16.55 16.28 16.29 71,516 -0.10(-0.62%)
Nov 28, 2023 16.40 16.42 16.29 16.39 36,251 -0.00(-0.03%)
Nov 27, 2023 15.83 16.57 15.83 16.39 109,058 +0.71(+4.54%)
Nov 24, 2023 15.59 15.84 15.59 15.68 12,543 +0.07(+0.46%)
Nov 22, 2023 15.89 15.98 15.61 15.61 27,195 -0.26(-1.62%)
Nov 21, 2023 15.79 16.14 15.77 15.87 32,915 -0.15(-0.91%)
Nov 20, 2023 16.16 16.31 15.94 16.01 21,654 -0.31(-1.91%)
Nov 17, 2023 16.33 16.33 16.03 16.33 33,923 +0.02(+0.12%)
Nov 16, 2023 16.08 16.33 16.04 16.31 48,286 +0.29(+1.83%)
Nov 15, 2023 15.84 16.23 15.76 16.01 27,886 +0.13(+0.80%)
Nov 14, 2023 15.96 16.10 15.70 15.89 29,896 +0.08(+0.49%)
Nov 13, 2023 15.92 16.06 15.77 15.81 25,308 +0.19(+1.19%)
Nov 10, 2023 15.89 15.89 15.45 15.62 28,872 -0.07(-0.43%)
Nov 09, 2023 15.84 16.08 15.67 15.69 30,838 -0.45(-2.78%)
Nov 08, 2023 16.08 16.28 15.88 16.14 29,356 -0.12(-0.72%)
Nov 07, 2023 16.20 16.33 16.20 16.26 32,583 +0.00(+0.00%)
Nov 06, 2023 16.33 16.33 16.15 16.26 34,535 -0.03(-0.18%)
Nov 03, 2023 16.33 16.33 16.16 16.29 35,705 +0.03(+0.18%)
Nov 02, 2023 16.21 16.33 16.20 16.26 52,153 +0.08(+0.48%)
Nov 01, 2023 15.66 16.33 15.59 16.18 59,156 +0.30(+1.90%)
Oct 31, 2023 16.13 16.33 15.61 15.88 55,676 +0.08(+0.49%)
Oct 30, 2023 15.11 16.14 15.11 15.80 55,642 +0.22(+1.44%)
Oct 27, 2023 15.02 15.66 14.99 15.57 60,289 +0.56(+3.70%)
Oct 26, 2023 15.35 15.35 14.94 15.02 34,108 -0.31(-2.03%)
Oct 25, 2023 15.59 15.59 15.23 15.33 14,792 -0.16(-1.01%)
Oct 24, 2023 15.16 15.52 15.16 15.49 31,572 +0.28(+1.86%)
Oct 23, 2023 15.57 15.57 15.17 15.20 43,299 -0.25(-1.64%)
Oct 20, 2023 15.57 15.81 15.27 15.46 25,539 -0.10(-0.63%)
Oct 19, 2023 16.03 16.19 15.21 15.56 53,236 -0.47(-2.92%)
Oct 18, 2023 16.15 16.28 15.96 16.02 49,341 -0.13(-0.78%)
Oct 17, 2023 16.00 16.25 15.90 16.15 74,652 +0.34(+2.16%)
Oct 16, 2023 15.13 16.22 14.80 15.81 175,086 +1.29(+8.86%)
Oct 13, 2023 14.28 14.79 14.28 14.52 29,870 +0.23(+1.64%)
Oct 12, 2023 14.53 14.63 14.19 14.29 67,722 -0.28(-1.94%)
Oct 11, 2023 14.62 14.90 14.57 14.57 17,086 -0.26(-1.77%)
Oct 10, 2023 14.52 14.90 14.52 14.83 22,250 +0.31(+2.15%)
Oct 09, 2023 14.36 14.73 14.33 14.52 16,716 +0.07(+0.47%)
Oct 06, 2023 14.56 14.77 14.21 14.45 62,443 -0.16(-1.07%)
Oct 05, 2023 14.40 14.79 14.39 14.61 20,659 +0.10(+0.67%)
Oct 04, 2023 14.59 14.86 14.42 14.51 66,622 -0.18(-1.19%)
Oct 03, 2023 15.09 15.26 14.44 14.69 78,488 -0.44(-2.90%)
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.