Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.36 16.56 16.34 16.51 33,827,388 +0.04(+0.24%)
Dec 28, 2023 16.27 16.60 16.27 16.47 32,613,916 +0.16(+0.96%)
Dec 27, 2023 16.23 16.35 16.19 16.31 28,173,446 +0.01(+0.06%)
Dec 26, 2023 16.24 16.34 16.18 16.30 23,115,004 +0.02(+0.12%)
Dec 22, 2023 16.24 16.46 16.24 16.28 27,176,082 +0.06(+0.36%)
Dec 21, 2023 16.21 16.25 16.09 16.23 36,914,420 +0.09(+0.55%)
Dec 20, 2023 16.30 16.34 16.14 16.14 33,997,512 -0.21(-1.26%)
Dec 19, 2023 16.17 16.35 16.15 16.34 28,517,634 +0.15(+0.91%)
Dec 18, 2023 16.33 16.48 16.15 16.20 35,286,888 -0.06(-0.36%)
Dec 15, 2023 16.26 16.39 16.19 16.26 66,983,432 -0.13(-0.78%)
Dec 14, 2023 16.25 16.54 16.25 16.38 55,365,496 +0.20(+1.22%)
Dec 13, 2023 16.07 16.24 15.84 16.19 54,753,800 +0.04(+0.24%)
Dec 12, 2023 16.29 16.31 16.08 16.15 42,016,044 -0.21(-1.26%)
Dec 11, 2023 16.64 16.67 16.27 16.35 44,540,464 -0.30(-1.77%)
Dec 08, 2023 16.82 16.84 16.54 16.65 42,823,364 -0.17(-0.99%)
Dec 07, 2023 16.75 16.86 16.63 16.82 31,773,800 +0.15(+0.89%)
Dec 06, 2023 16.89 17.00 16.58 16.67 46,599,960 -0.28(-1.63%)
Dec 05, 2023 16.71 17.06 16.69 16.94 73,253,712 +0.55(+3.36%)
Dec 04, 2023 16.33 16.50 16.28 16.39 41,192,108 -0.10(-0.60%)
Dec 01, 2023 16.33 16.50 16.26 16.49 35,983,724 +0.19(+1.15%)
Nov 30, 2023 16.03 16.33 16.03 16.30 51,441,476 +0.27(+1.66%)
Nov 29, 2023 15.93 16.07 15.89 16.04 27,050,072 +0.12(+0.74%)
Nov 28, 2023 15.91 15.94 15.77 15.92 24,637,782 -0.03(-0.18%)
Nov 27, 2023 15.93 16.01 15.83 15.95 30,462,310 +0.00(+0.00%)
Nov 24, 2023 15.95 16.06 15.94 15.95 12,633,488 +0.04(+0.25%)
Nov 22, 2023 15.99 16.02 15.84 15.91 21,652,838 -0.02(-0.12%)
Nov 21, 2023 15.81 15.99 15.77 15.93 26,094,388 +0.09(+0.56%)
Nov 20, 2023 15.65 15.91 15.60 15.84 31,409,274 +0.20(+1.26%)
Nov 17, 2023 15.66 15.70 15.59 15.65 27,611,194 +0.02(+0.13%)
Nov 16, 2023 15.63 15.67 15.50 15.63 26,626,374 +0.12(+0.76%)
Nov 15, 2023 15.40 15.55 15.39 15.51 25,617,640 +0.13(+0.83%)
Nov 14, 2023 15.45 15.50 15.27 15.38 32,008,934 +0.05(+0.32%)
Nov 13, 2023 15.36 15.49 15.26 15.33 24,262,188 -0.06(-0.38%)
Nov 10, 2023 15.43 15.49 15.21 15.39 24,145,806 +0.01(+0.06%)
Nov 09, 2023 15.43 15.50 15.30 15.38 26,500,648 -0.02(-0.13%)
Nov 08, 2023 15.59 15.59 15.33 15.40 28,681,270 -0.19(-1.20%)
Nov 07, 2023 15.46 15.70 15.46 15.59 26,837,348 +0.09(+0.57%)
Nov 06, 2023 15.58 15.64 15.39 15.50 33,338,598 -0.13(-0.82%)
Nov 03, 2023 15.65 15.78 15.58 15.63 43,504,828 +0.15(+0.95%)
Nov 02, 2023 15.37 15.53 15.31 15.48 36,347,384 +0.15(+0.96%)
Nov 01, 2023 15.24 15.45 15.18 15.33 42,175,376 +0.18(+1.17%)
Oct 31, 2023 15.04 15.19 15.01 15.15 34,236,304 +0.14(+0.92%)
Oct 30, 2023 14.71 15.13 14.67 15.02 42,511,916 +0.43(+2.97%)
Oct 27, 2023 14.86 14.94 14.50 14.58 36,432,936 -0.30(-1.98%)
Oct 26, 2023 14.93 15.04 14.74 14.88 41,830,172 -0.07(-0.46%)
Oct 25, 2023 15.25 15.34 14.83 14.95 43,300,284 -0.33(-2.19%)
Oct 24, 2023 14.94 15.32 14.94 15.28 67,461,536 +0.57(+3.88%)
Oct 23, 2023 15.12 15.13 14.62 14.71 54,812,460 -0.42(-2.80%)
Oct 20, 2023 14.95 15.66 14.95 15.13 69,166,624 +0.12(+0.79%)
Oct 19, 2023 15.12 15.40 14.92 15.02 99,219,808 +0.92(+6.56%)
Oct 18, 2023 14.24 14.29 14.08 14.09 36,810,172 -0.26(-1.78%)
Oct 17, 2023 14.09 14.36 14.06 14.35 35,336,012 +0.17(+1.18%)
Oct 16, 2023 14.17 14.27 14.00 14.18 32,241,316 +0.05(+0.35%)
Oct 13, 2023 14.25 14.40 14.09 14.13 34,682,996 -0.09(-0.62%)
Oct 12, 2023 14.41 14.44 14.06 14.22 39,164,052 -0.31(-2.17%)
Oct 11, 2023 14.71 14.81 14.44 14.53 32,306,718 -0.19(-1.27%)
Oct 10, 2023 14.45 14.74 14.45 14.72 36,320,976 +0.23(+1.56%)
Oct 09, 2023 14.24 14.51 14.23 14.49 31,147,116 +0.28(+1.94%)
Oct 06, 2023 14.19 14.28 13.89 14.22 54,181,596 -0.10(-0.70%)
Oct 05, 2023 14.13 14.37 14.12 14.32 33,316,988 +0.17(+1.23%)
Oct 04, 2023 14.16 14.22 13.95 14.15 38,393,020 -0.13(-0.88%)
Oct 03, 2023 14.16 14.31 14.08 14.27 38,135,132 +0.11(+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.