Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.63 16.73 16.57 16.68 50,695 +0.00(+0.00%)
Dec 28, 2023 16.81 16.81 16.59 16.68 60,577 -0.14(-0.86%)
Dec 27, 2023 16.66 16.85 16.55 16.82 80,064 +0.18(+1.11%)
Dec 26, 2023 16.39 16.64 16.34 16.64 61,691 +0.20(+1.22%)
Dec 22, 2023 16.56 16.64 16.35 16.44 55,047 -0.00(-0.03%)
Dec 21, 2023 16.16 16.46 16.16 16.45 85,119 +0.41(+2.59%)
Dec 20, 2023 16.32 16.45 16.02 16.03 119,316 -0.37(-2.26%)
Dec 19, 2023 16.69 16.69 16.18 16.40 110,847 -0.30(-1.80%)
Dec 18, 2023 16.94 16.94 16.64 16.70 142,102 -0.20(-1.18%)
Dec 15, 2023 16.63 16.99 16.52 16.90 2,272,488 +0.17(+1.02%)
Dec 14, 2023 16.62 16.99 16.62 16.73 333,774 +0.16(+0.97%)
Dec 13, 2023 16.05 16.67 14.94 16.57 329,518 +0.48(+2.98%)
Dec 12, 2023 16.03 16.22 15.91 16.09 273,202 -0.06(-0.37%)
Dec 11, 2023 16.27 16.34 16.08 16.15 299,296 -0.02(-0.12%)
Dec 08, 2023 15.65 16.21 15.62 16.17 401,013 +0.52(+3.32%)
Dec 07, 2023 15.83 15.89 15.65 15.65 111,617 -0.18(-1.14%)
Dec 06, 2023 16.17 16.33 15.83 15.83 135,549 -0.20(-1.25%)
Dec 05, 2023 15.46 16.03 15.38 16.03 305,985 +0.43(+2.76%)
Dec 04, 2023 15.35 15.70 15.35 15.60 214,298 +0.06(+0.39%)
Dec 01, 2023 15.20 15.57 15.13 15.54 270,114 +0.29(+1.90%)
Nov 30, 2023 15.80 15.87 15.21 15.25 366,831 -0.55(-3.48%)
Nov 29, 2023 15.57 15.86 15.57 15.80 305,587 +0.26(+1.67%)
Nov 28, 2023 15.44 15.68 15.16 15.54 120,244 +0.03(+0.19%)
Nov 27, 2023 15.28 15.59 15.10 15.51 129,522 +0.13(+0.85%)
Nov 24, 2023 15.21 15.61 15.05 15.38 113,775 +0.26(+1.72%)
Nov 22, 2023 15.02 15.23 14.99 15.12 129,178 +0.18(+1.20%)
Nov 21, 2023 15.18 15.35 14.80 14.94 193,152 -0.29(-1.90%)
Nov 20, 2023 15.66 15.69 14.84 15.23 134,226 -0.10(-0.65%)
Nov 17, 2023 15.33 15.67 15.20 15.33 118,577 +0.00(+0.00%)
Nov 16, 2023 15.81 15.81 15.31 15.33 166,021 -0.30(-1.92%)
Nov 15, 2023 15.54 15.98 15.54 15.63 176,586 +0.08(+0.51%)
Nov 14, 2023 15.15 15.55 14.98 15.55 246,820 +0.52(+3.46%)
Nov 13, 2023 15.22 15.39 15.00 15.03 174,549 -0.26(-1.70%)
Nov 10, 2023 15.19 15.52 14.93 15.29 868,994 +0.22(+1.46%)
Nov 09, 2023 15.36 15.49 14.91 15.07 274,223 -0.19(-1.25%)
Nov 08, 2023 15.10 15.38 15.07 15.26 267,504 +0.15(+0.99%)
Nov 07, 2023 14.97 15.33 14.92 15.11 196,358 +0.06(+0.40%)
Nov 06, 2023 14.76 15.16 14.67 15.05 287,306 +0.16(+1.07%)
Nov 03, 2023 14.71 15.01 14.64 14.89 324,004 +0.24(+1.64%)
Nov 02, 2023 14.38 14.97 14.19 14.65 337,962 +0.27(+1.88%)
Nov 01, 2023 15.72 15.95 13.53 14.38 436,197 -0.53(-3.55%)
Oct 31, 2023 14.91 15.16 14.86 14.91 297,756 -0.02(-0.13%)
Oct 30, 2023 15.08 15.08 14.90 14.93 98,506 -0.10(-0.67%)
Oct 27, 2023 14.98 15.15 14.92 15.03 157,930 +0.05(+0.33%)
Oct 26, 2023 15.29 15.46 14.91 14.98 141,606 -0.32(-2.09%)
Oct 25, 2023 15.65 15.85 15.26 15.30 158,347 -0.51(-3.23%)
Oct 24, 2023 15.50 15.85 15.50 15.81 208,406 +0.30(+1.93%)
Oct 23, 2023 15.94 15.94 15.51 15.51 169,889 -0.43(-2.70%)
Oct 20, 2023 16.21 16.21 15.84 15.94 228,880 -0.25(-1.54%)
Oct 19, 2023 16.05 16.34 16.00 16.19 170,822 +0.14(+0.87%)
Oct 18, 2023 16.02 16.31 15.95 16.05 111,284 +0.00(+0.00%)
Oct 17, 2023 16.08 16.38 15.98 16.05 185,265 -0.18(-1.11%)
Oct 16, 2023 16.29 16.32 15.98 16.23 277,433 -0.03(-0.18%)
Oct 13, 2023 16.39 16.39 16.10 16.26 94,963 -0.09(-0.55%)
Oct 12, 2023 16.46 16.46 16.21 16.35 115,343 -0.13(-0.79%)
Oct 11, 2023 16.82 16.93 16.32 16.48 118,268 -0.35(-2.08%)
Oct 10, 2023 16.49 16.95 16.49 16.83 208,720 +0.15(+0.90%)
Oct 09, 2023 16.70 16.74 16.50 16.68 136,534 -0.17(-1.01%)
Oct 06, 2023 16.72 16.96 16.65 16.85 96,200 +0.07(+0.42%)
Oct 05, 2023 16.82 16.94 16.45 16.78 133,806 -0.09(-0.53%)
Oct 04, 2023 16.63 17.36 16.63 16.87 232,992 -0.24(-1.40%)
Oct 03, 2023 17.22 17.27 16.91 17.11 99,822 -0.13(-0.75%)
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.