Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 15.41 15.57 15.37 15.45 398,586 +0.04(+0.26%)
Nov 30, 2023 15.29 15.52 15.15 15.41 341,011 +0.17(+1.12%)
Nov 29, 2023 14.87 15.27 14.77 15.24 506,245 +0.37(+2.49%)
Nov 28, 2023 15.21 15.24 14.86 14.87 449,669 -0.34(-2.24%)
Nov 27, 2023 15.30 15.45 15.21 15.21 182,744 -0.24(-1.55%)
Nov 24, 2023 15.39 15.46 15.26 15.45 58,956 +0.19(+1.25%)
Nov 22, 2023 15.38 15.51 15.20 15.26 273,203 +0.01(+0.07%)
Nov 21, 2023 15.69 15.73 15.25 15.25 274,436 -0.49(-3.11%)
Nov 20, 2023 15.70 15.92 15.67 15.74 331,303 +0.10(+0.64%)
Nov 17, 2023 15.82 15.85 15.52 15.64 623,222 -0.04(-0.26%)
Nov 16, 2023 15.99 16.08 15.67 15.68 223,011 -0.32(-2.00%)
Nov 15, 2023 16.16 16.44 15.97 16.00 397,500 -0.27(-1.66%)
Nov 14, 2023 16.20 16.39 16.17 16.27 368,425 +0.43(+2.71%)
Nov 13, 2023 16.10 16.23 15.84 15.84 556,252 -0.20(-1.25%)
Nov 10, 2023 16.04 16.09 15.76 16.04 184,068 +0.00(+0.00%)
Nov 09, 2023 16.55 16.55 16.00 16.04 274,808 -0.46(-2.79%)
Nov 08, 2023 16.78 16.78 16.37 16.50 96,646 -0.15(-0.90%)
Nov 07, 2023 16.41 16.68 16.37 16.65 103,366 +0.04(+0.24%)
Nov 06, 2023 16.95 17.05 16.50 16.61 105,937 -0.53(-3.09%)
Nov 03, 2023 17.41 17.43 17.00 17.14 374,858 +0.25(+1.48%)
Nov 02, 2023 16.22 17.12 15.74 16.89 566,457 +0.37(+2.24%)
Nov 01, 2023 16.31 16.95 16.15 16.52 849,304 +0.38(+2.35%)
Oct 31, 2023 16.23 16.54 16.03 16.14 790,978 -0.17(-1.04%)
Oct 30, 2023 15.97 16.34 15.67 16.31 566,607 +0.53(+3.36%)
Oct 27, 2023 16.00 16.00 15.60 15.78 216,952 -0.12(-0.75%)
Oct 26, 2023 16.25 16.38 15.77 15.90 567,266 -0.38(-2.33%)
Oct 25, 2023 16.57 16.69 16.27 16.28 211,238 -0.42(-2.51%)
Oct 24, 2023 16.36 16.86 16.36 16.70 213,782 +0.35(+2.14%)
Oct 23, 2023 16.78 16.84 16.33 16.35 271,986 -0.56(-3.31%)
Oct 20, 2023 16.76 17.12 16.76 16.91 140,498 +0.23(+1.38%)
Oct 19, 2023 17.01 17.06 16.66 16.68 123,201 -0.32(-1.88%)
Oct 18, 2023 17.12 17.28 16.95 17.00 101,153 -0.33(-1.90%)
Oct 17, 2023 16.62 17.47 16.62 17.33 240,455 +0.51(+3.03%)
Oct 16, 2023 16.36 16.98 16.25 16.82 239,471 +0.45(+2.75%)
Oct 13, 2023 16.71 16.81 16.23 16.37 298,349 -0.31(-1.86%)
Oct 12, 2023 17.12 17.18 16.66 16.68 214,057 -0.53(-3.08%)
Oct 11, 2023 17.59 17.60 16.91 17.21 277,603 -0.35(-1.99%)
Oct 10, 2023 16.97 17.63 16.93 17.56 445,414 +0.59(+3.48%)
Oct 09, 2023 17.25 17.25 16.84 16.97 246,946 -0.33(-1.91%)
Oct 06, 2023 16.98 17.32 16.83 17.30 698,566 +0.15(+0.87%)
Oct 05, 2023 16.77 17.15 16.62 17.15 313,462 +0.40(+2.39%)
Oct 04, 2023 16.39 16.79 16.18 16.75 309,305 +0.47(+2.89%)
Oct 03, 2023 16.27 16.49 16.12 16.28 584,956 -0.08(-0.49%)
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.