Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.17 16.27 15.81 15.95 642,499 -0.23(-1.42%)
Nov 29, 2023 16.13 16.36 15.95 16.18 487,956 +0.07(+0.43%)
Nov 28, 2023 16.32 16.32 16.04 16.11 613,777 -0.18(-1.10%)
Nov 27, 2023 16.49 16.53 16.16 16.29 930,258 -0.33(-1.99%)
Nov 24, 2023 16.35 16.63 16.18 16.62 311,419 +0.23(+1.40%)
Nov 22, 2023 16.40 16.80 16.36 16.39 618,059 +0.00(+0.00%)
Nov 21, 2023 16.46 16.57 16.25 16.39 1,234,361 -0.20(-1.21%)
Nov 20, 2023 17.15 17.15 16.57 16.59 857,985 -0.48(-2.81%)
Nov 17, 2023 16.98 17.09 16.79 17.07 677,800 +0.15(+0.89%)
Nov 16, 2023 16.98 17.14 16.84 16.92 628,829 -0.20(-1.17%)
Nov 15, 2023 17.23 17.45 17.04 17.12 670,085 -0.13(-0.75%)
Nov 14, 2023 17.26 17.48 17.09 17.25 468,368 +0.31(+1.83%)
Nov 13, 2023 17.50 17.60 16.94 16.94 665,001 -0.61(-3.48%)
Nov 10, 2023 17.70 17.70 17.22 17.55 454,393 -0.21(-1.18%)
Nov 09, 2023 17.64 18.05 17.63 17.76 494,269 +0.13(+0.74%)
Nov 08, 2023 17.58 17.69 17.52 17.63 362,310 -0.13(-0.73%)
Nov 07, 2023 17.77 18.14 17.61 17.76 440,901 -0.12(-0.67%)
Nov 06, 2023 18.54 18.55 17.88 17.88 545,172 -0.75(-4.03%)
Nov 03, 2023 19.05 19.10 18.24 18.63 848,417 +0.07(+0.38%)
Nov 02, 2023 18.17 18.70 18.15 18.56 1,202,528 +0.47(+2.60%)
Nov 01, 2023 18.14 18.24 17.84 18.09 754,154 -0.12(-0.66%)
Oct 31, 2023 18.18 18.59 17.98 18.21 724,128 -0.01(-0.05%)
Oct 30, 2023 18.11 18.49 18.07 18.22 910,115 +0.28(+1.56%)
Oct 27, 2023 18.19 18.38 17.94 17.94 622,583 -0.30(-1.64%)
Oct 26, 2023 18.33 18.42 17.66 18.24 752,129 +0.13(+0.72%)
Oct 25, 2023 19.58 19.91 17.43 18.11 1,569,042 -0.18(-0.98%)
Oct 24, 2023 17.96 18.42 17.90 18.29 869,299 +0.32(+1.78%)
Oct 23, 2023 18.03 18.40 17.91 17.97 543,211 -0.03(-0.17%)
Oct 20, 2023 17.98 18.32 17.88 18.00 557,435 -0.02(-0.11%)
Oct 19, 2023 18.01 18.38 17.86 18.02 437,038 +0.14(+0.78%)
Oct 18, 2023 17.84 18.22 17.84 17.88 528,489 -0.11(-0.61%)
Oct 17, 2023 17.77 18.33 17.56 17.99 644,521 +0.22(+1.24%)
Oct 16, 2023 17.90 17.91 17.57 17.77 841,948 +0.03(+0.17%)
Oct 13, 2023 17.89 18.01 17.40 17.74 845,214 -0.29(-1.61%)
Oct 12, 2023 18.71 19.04 17.97 18.03 648,190 -0.67(-3.58%)
Oct 11, 2023 18.76 19.09 18.63 18.70 397,801 -0.17(-0.90%)
Oct 10, 2023 19.55 19.55 18.86 18.87 644,474 -0.58(-2.98%)
Oct 09, 2023 19.79 20.07 19.25 19.45 672,349 -0.37(-1.87%)
Oct 06, 2023 19.02 19.82 19.02 19.82 468,517 +0.78(+4.10%)
Oct 05, 2023 18.93 19.18 18.89 19.04 323,817 +0.15(+0.79%)
Oct 04, 2023 18.88 19.07 18.52 18.89 689,378 -0.05(-0.26%)
Oct 03, 2023 19.34 19.37 18.73 18.94 526,620 -0.61(-3.12%)
Oct 02, 2023 19.29 19.87 19.29 19.55 453,497 +0.23(+1.19%)
Sep 29, 2023 19.08 19.61 19.08 19.32 417,437 +0.30(+1.58%)
Sep 28, 2023 19.31 19.48 18.95 19.02 513,249 -0.33(-1.71%)
Sep 27, 2023 19.24 19.45 19.06 19.35 437,060 +0.22(+1.15%)
Sep 26, 2023 19.26 19.72 19.13 19.13 412,900 -0.22(-1.14%)
Sep 25, 2023 19.06 19.49 19.27 19.35 353,990 +0.29(+1.52%)
Sep 22, 2023 19.56 19.62 19.06 19.06 320,526 -0.41(-2.11%)
Sep 21, 2023 18.51 19.73 18.30 19.47 777,311 +0.91(+4.90%)
Sep 20, 2023 18.82 19.00 18.53 18.56 209,282 -0.25(-1.33%)
Sep 19, 2023 18.94 19.11 18.79 18.81 246,812 -0.10(-0.53%)
Sep 18, 2023 18.61 19.27 18.46 18.91 340,514 +0.17(+0.91%)
Sep 15, 2023 18.51 18.82 18.50 18.74 406,833 +0.21(+1.13%)
Sep 14, 2023 18.29 18.58 18.21 18.53 386,714 +0.38(+2.09%)
Sep 13, 2023 18.61 18.64 18.00 18.15 633,148 -0.46(-2.47%)
Sep 12, 2023 18.79 18.99 18.59 18.61 322,934 -0.13(-0.69%)
Sep 11, 2023 18.84 19.17 18.68 18.74 329,802 +0.10(+0.54%)
Sep 08, 2023 18.65 18.82 18.56 18.64 246,242 +0.06(+0.32%)
Sep 07, 2023 18.88 18.88 18.37 18.58 364,509 -0.39(-2.06%)
Sep 06, 2023 19.06 19.06 18.59 18.97 527,418 -0.04(-0.21%)
Sep 05, 2023 18.87 19.07 18.72 19.01 289,083 +0.02(+0.11%)
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.