Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.25 14.70 14.25 14.63 1,327,917 +0.40(+2.81%)
Oct 30, 2023 14.25 14.50 13.95 14.23 1,326,024 +0.27(+1.93%)
Oct 27, 2023 14.19 14.29 13.91 13.96 990,554 -0.19(-1.34%)
Oct 26, 2023 13.98 14.31 13.98 14.15 1,049,078 +0.21(+1.51%)
Oct 25, 2023 14.30 14.41 13.87 13.94 1,319,255 -0.46(-3.19%)
Oct 24, 2023 14.22 14.53 14.12 14.40 1,575,898 +0.07(+0.49%)
Oct 23, 2023 14.51 14.64 14.28 14.33 1,310,160 -0.31(-2.12%)
Oct 20, 2023 14.83 15.03 14.58 14.64 1,089,282 -0.27(-1.81%)
Oct 19, 2023 15.04 15.19 14.85 14.91 1,298,548 -0.11(-0.73%)
Oct 18, 2023 15.31 15.49 14.99 15.02 947,974 -0.41(-2.66%)
Oct 17, 2023 15.35 15.50 15.18 15.43 1,764,386 -0.04(-0.26%)
Oct 16, 2023 14.85 15.57 14.85 15.47 1,743,503 +0.73(+4.95%)
Oct 13, 2023 15.08 15.18 14.65 14.74 1,778,007 -0.35(-2.32%)
Oct 12, 2023 15.54 15.58 14.94 15.09 1,499,711 -0.49(-3.15%)
Oct 11, 2023 15.45 15.62 15.40 15.58 1,344,510 +0.11(+0.71%)
Oct 10, 2023 15.44 15.85 15.43 15.47 1,486,080 +0.14(+0.91%)
Oct 09, 2023 15.41 15.65 15.20 15.33 1,356,898 -0.17(-1.10%)
Oct 06, 2023 14.91 15.51 14.91 15.50 1,569,643 +0.48(+3.20%)
Oct 05, 2023 15.07 15.16 14.87 15.02 1,411,806 -0.08(-0.53%)
Oct 04, 2023 14.94 15.17 14.79 15.10 1,594,438 +0.27(+1.82%)
Oct 03, 2023 15.01 15.29 14.79 14.83 1,627,329 -0.24(-1.59%)
Oct 02, 2023 15.00 15.19 14.92 15.07 1,788,058 -0.03(-0.20%)
Sep 29, 2023 15.12 15.32 15.00 15.10 1,433,952 -0.06(-0.40%)
Sep 28, 2023 15.05 15.24 14.75 15.16 1,657,780 +0.00(+0.00%)
Sep 27, 2023 15.20 15.36 14.96 15.16 1,690,592 +0.09(+0.60%)
Sep 26, 2023 15.40 15.57 15.00 15.07 1,322,907 -0.46(-2.96%)
Sep 25, 2023 15.47 15.69 15.47 15.53 958,124 -0.03(-0.19%)
Sep 22, 2023 15.62 15.97 15.51 15.56 1,539,170 -0.06(-0.38%)
Sep 21, 2023 15.76 15.88 15.59 15.62 1,471,933 -0.30(-1.88%)
Sep 20, 2023 16.09 16.39 15.91 15.92 1,590,733 -0.12(-0.75%)
Sep 19, 2023 15.52 16.14 15.52 16.04 2,198,148 +0.46(+2.95%)
Sep 18, 2023 15.98 16.03 15.54 15.58 1,251,549 -0.44(-2.75%)
Sep 15, 2023 16.07 16.39 15.96 16.02 7,028,465 -0.17(-1.05%)
Sep 14, 2023 16.00 16.30 15.98 16.19 1,552,131 +0.24(+1.50%)
Sep 13, 2023 16.46 16.57 15.84 15.95 1,934,799 -0.53(-3.22%)
Sep 12, 2023 16.64 16.89 16.46 16.48 1,438,832 -0.29(-1.73%)
Sep 11, 2023 17.00 17.32 16.70 16.77 1,634,132 -0.15(-0.89%)
Sep 08, 2023 16.80 17.07 16.57 16.92 1,056,392 +0.09(+0.53%)
Sep 07, 2023 16.66 17.19 16.66 16.83 1,904,046 +0.03(+0.18%)
Sep 06, 2023 16.32 16.98 16.32 16.80 1,645,682 +0.39(+2.38%)
Sep 05, 2023 16.54 16.79 16.33 16.41 1,701,879 -0.45(-2.67%)
Sep 01, 2023 16.89 17.07 16.64 16.86 1,584,402 -0.02(-0.12%)
Aug 31, 2023 16.40 16.93 16.38 16.88 2,179,535 +0.52(+3.18%)
Aug 30, 2023 16.00 16.40 15.95 16.36 1,469,792 +0.39(+2.44%)
Aug 29, 2023 16.18 16.29 15.84 15.97 1,186,043 -0.27(-1.66%)
Aug 28, 2023 15.95 16.46 15.90 16.24 1,449,475 +0.37(+2.33%)
Aug 25, 2023 15.83 15.96 15.64 15.87 1,196,235 +0.06(+0.38%)
Aug 24, 2023 15.92 16.08 15.79 15.81 1,005,666 -0.18(-1.13%)
Aug 23, 2023 15.67 16.09 15.59 15.99 1,163,920 +0.36(+2.30%)
Aug 22, 2023 16.10 16.35 15.46 15.63 1,162,210 -0.25(-1.57%)
Aug 21, 2023 15.71 16.01 15.64 15.88 1,479,014 +0.08(+0.51%)
Aug 18, 2023 15.75 15.94 15.32 15.80 2,051,969 -0.16(-1.00%)
Aug 17, 2023 16.31 16.44 15.89 15.96 1,659,876 -0.33(-2.03%)
Aug 16, 2023 16.28 16.51 16.16 16.29 1,421,297 -0.07(-0.43%)
Aug 15, 2023 16.40 16.82 16.23 16.36 1,500,778 -0.18(-1.09%)
Aug 14, 2023 16.12 16.83 15.93 16.54 2,846,308 +0.39(+2.41%)
Aug 11, 2023 16.26 16.48 15.99 16.15 1,977,021 -0.15(-0.92%)
Aug 10, 2023 15.19 16.49 15.07 16.30 3,459,765 +1.46(+9.84%)
Aug 09, 2023 14.73 15.13 14.27 14.84 6,061,129 +0.08(+0.54%)
Aug 08, 2023 14.50 15.50 14.20 14.76 10,564,838 +2.31(+18.55%)
Aug 07, 2023 12.67 12.68 12.21 12.45 2,358,779 -0.27(-2.12%)
Aug 04, 2023 12.23 12.79 12.13 12.72 1,918,432 +0.50(+4.09%)
Aug 03, 2023 13.23 13.23 11.92 12.22 3,912,687 -1.12(-8.40%)
Aug 02, 2023 13.39 13.39 13.09 13.34 1,278,604 -0.21(-1.55%)
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.