Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.13 16.33 15.61 15.88 55,676 +0.08(+0.49%)
Oct 30, 2023 15.11 16.14 15.11 15.80 55,642 +0.22(+1.44%)
Oct 27, 2023 15.02 15.66 14.99 15.57 60,289 +0.56(+3.70%)
Oct 26, 2023 15.35 15.35 14.94 15.02 34,108 -0.31(-2.03%)
Oct 25, 2023 15.59 15.59 15.23 15.33 14,792 -0.16(-1.01%)
Oct 24, 2023 15.16 15.52 15.16 15.49 31,572 +0.28(+1.86%)
Oct 23, 2023 15.57 15.57 15.17 15.20 43,299 -0.25(-1.64%)
Oct 20, 2023 15.57 15.81 15.27 15.46 25,539 -0.10(-0.63%)
Oct 19, 2023 16.03 16.19 15.21 15.56 53,236 -0.47(-2.92%)
Oct 18, 2023 16.15 16.28 15.96 16.02 49,341 -0.13(-0.78%)
Oct 17, 2023 16.00 16.25 15.90 16.15 74,652 +0.34(+2.16%)
Oct 16, 2023 15.13 16.22 14.80 15.81 175,086 +1.29(+8.86%)
Oct 13, 2023 14.28 14.79 14.28 14.52 29,870 +0.23(+1.64%)
Oct 12, 2023 14.53 14.63 14.19 14.29 67,722 -0.28(-1.94%)
Oct 11, 2023 14.62 14.90 14.57 14.57 17,086 -0.26(-1.77%)
Oct 10, 2023 14.52 14.90 14.52 14.83 22,250 +0.31(+2.15%)
Oct 09, 2023 14.36 14.73 14.33 14.52 16,716 +0.07(+0.47%)
Oct 06, 2023 14.56 14.77 14.19 14.45 62,443 -0.16(-1.07%)
Oct 05, 2023 14.40 14.79 14.39 14.61 20,659 +0.10(+0.67%)
Oct 04, 2023 14.59 14.86 14.42 14.51 66,622 -0.18(-1.19%)
Oct 03, 2023 15.09 15.26 14.44 14.69 78,488 -0.44(-2.90%)
Oct 02, 2023 15.30 15.37 14.95 15.13 38,872 +0.07(+0.45%)
Sep 29, 2023 15.32 15.43 15.02 15.06 43,528 -0.34(-2.22%)
Sep 28, 2023 15.64 15.64 15.31 15.40 21,444 +0.04(+0.25%)
Sep 27, 2023 15.16 15.48 15.16 15.36 26,357 +0.20(+1.31%)
Sep 26, 2023 15.45 15.55 15.03 15.16 42,043 -0.41(-2.62%)
Sep 25, 2023 15.56 15.56 15.49 15.57 24,097 -0.03(-0.18%)
Sep 22, 2023 15.71 15.82 15.55 15.60 17,229 -0.02(-0.12%)
Sep 21, 2023 15.65 15.82 15.60 15.62 14,997 -0.22(-1.38%)
Sep 20, 2023 15.79 15.88 15.78 15.83 33,524 +0.02(+0.12%)
Sep 19, 2023 15.81 15.87 15.70 15.82 16,431 +0.01(+0.06%)
Sep 18, 2023 15.69 15.87 15.68 15.81 22,990 +0.01(+0.06%)
Sep 15, 2023 15.75 15.87 15.75 15.80 19,189 -0.07(-0.42%)
Sep 14, 2023 15.88 15.88 15.58 15.86 23,069 +0.06(+0.36%)
Sep 13, 2023 15.98 15.98 15.75 15.81 17,292 -0.06(-0.36%)
Sep 12, 2023 15.41 16.11 15.41 15.86 54,969 +0.48(+3.14%)
Sep 11, 2023 15.51 15.53 15.36 15.38 21,124 -0.00(-0.03%)
Sep 08, 2023 15.50 15.53 15.35 15.38 24,526 +0.03(+0.22%)
Sep 07, 2023 15.42 15.44 15.25 15.35 14,455 +0.09(+0.56%)
Sep 06, 2023 15.49 15.49 15.24 15.27 17,853 -0.15(-0.98%)
Sep 05, 2023 15.53 15.53 15.31 15.42 35,635 +0.01(+0.06%)
Sep 01, 2023 15.24 15.46 15.24 15.41 8,991 +0.09(+0.56%)
Aug 31, 2023 15.27 15.46 15.23 15.32 28,317 -0.06(-0.37%)
Aug 30, 2023 15.42 15.53 15.27 15.38 25,385 +0.04(+0.25%)
Aug 29, 2023 15.36 15.53 15.28 15.34 51,462 +0.02(+0.12%)
Aug 28, 2023 15.29 15.42 15.23 15.32 39,264 +0.12(+0.81%)
Aug 25, 2023 15.36 15.36 15.15 15.20 14,924 -0.05(-0.31%)
Aug 24, 2023 15.03 15.35 15.03 15.25 24,764 +0.17(+1.13%)
Aug 23, 2023 15.16 15.16 15.04 15.08 22,999 +0.01(+0.06%)
Aug 22, 2023 15.08 15.10 15.01 15.07 36,829 +0.03(+0.19%)
Aug 21, 2023 15.10 15.10 14.89 15.04 18,502 +0.08(+0.51%)
Aug 18, 2023 14.87 15.14 14.86 14.96 19,756 +0.04(+0.25%)
Aug 17, 2023 14.86 15.06 14.81 14.92 50,355 +0.03(+0.19%)
Aug 16, 2023 14.94 14.98 14.81 14.90 47,919 -0.02(-0.13%)
Aug 15, 2023 15.15 15.15 14.89 14.91 25,421 -0.12(-0.82%)
Aug 14, 2023 15.04 15.14 14.93 15.04 37,349 +0.11(+0.76%)
Aug 11, 2023 14.93 15.10 14.92 14.92 24,251 -0.04(-0.25%)
Aug 10, 2023 15.16 15.16 14.93 14.96 30,953 -0.08(-0.50%)
Aug 09, 2023 15.03 15.10 14.99 15.04 23,127 -0.02(-0.13%)
Aug 08, 2023 15.08 15.10 14.98 15.06 23,958 -0.05(-0.31%)
Aug 07, 2023 15.08 15.18 15.00 15.10 48,616 +0.02(+0.13%)
Aug 04, 2023 14.96 15.22 14.96 15.09 14,286 -0.03(-0.19%)
Aug 03, 2023 14.93 15.22 14.93 15.11 51,594 +0.04(+0.25%)
Aug 02, 2023 15.03 15.24 15.00 15.08 48,712 -0.04(-0.25%)
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.