Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.40 14.40 14.16 14.24 6,009 -0.24(-1.63%)
Oct 30, 2023 14.70 14.82 14.45 14.48 7,854 -0.29(-1.96%)
Oct 27, 2023 14.89 14.89 14.71 14.77 5,003 +0.02(+0.10%)
Oct 26, 2023 14.88 14.88 14.71 14.75 3,609 -0.74(-4.76%)
Oct 25, 2023 15.47 15.58 15.44 15.49 2,054 -0.19(-1.24%)
Oct 24, 2023 15.69 15.75 15.63 15.69 1,165 +0.20(+1.26%)
Oct 23, 2023 15.44 15.49 15.44 15.49 1,170 -0.14(-0.90%)
Oct 20, 2023 15.69 15.72 15.59 15.63 9,882 +0.42(+2.79%)
Oct 19, 2023 15.16 15.34 15.16 15.21 8,765 -0.24(-1.58%)
Oct 18, 2023 15.85 15.85 15.45 15.45 92,777 -0.64(-3.97%)
Oct 17, 2023 16.11 16.16 16.07 16.09 4,510 -0.52(-3.12%)
Oct 16, 2023 16.59 16.61 16.55 16.61 3,357 -0.22(-1.30%)
Oct 13, 2023 16.83 16.83 16.83 16.83 148 +0.17(+1.05%)
Oct 12, 2023 16.68 16.75 16.65 16.65 919 -0.10(-0.60%)
Oct 11, 2023 16.69 16.75 16.47 16.75 3,922 +0.10(+0.60%)
Oct 10, 2023 16.54 16.69 16.54 16.65 1,131 +0.13(+0.78%)
Oct 09, 2023 16.59 16.59 16.40 16.52 3,494 +0.05(+0.30%)
Oct 06, 2023 16.38 16.52 16.38 16.47 4,000 +0.36(+2.26%)
Oct 05, 2023 16.10 16.13 15.95 16.11 3,569 -0.18(-1.10%)
Oct 04, 2023 15.96 16.33 15.96 16.29 4,360 +0.31(+1.93%)
Oct 03, 2023 16.10 16.15 15.96 15.98 4,645 -0.77(-4.58%)
Oct 02, 2023 16.86 16.86 16.67 16.75 5,398 +0.05(+0.33%)
Sep 29, 2023 16.75 16.79 16.60 16.69 8,711 -0.08(-0.50%)
Sep 28, 2023 16.74 16.78 16.68 16.78 2,464 +0.01(+0.09%)
Sep 27, 2023 16.72 16.86 16.45 16.76 12,153 +0.37(+2.28%)
Sep 26, 2023 16.40 16.47 16.36 16.39 2,289 -0.25(-1.50%)
Sep 25, 2023 16.73 16.66 16.64 16.64 7,655 -0.83(-4.76%)
Sep 22, 2023 17.44 17.56 17.41 17.47 5,661 -0.51(-2.85%)
Sep 21, 2023 18.01 18.04 17.98 17.98 3,830 -0.25(-1.39%)
Sep 20, 2023 18.07 18.35 18.02 18.24 7,714 +0.27(+1.53%)
Sep 19, 2023 17.88 18.01 17.65 17.96 6,474 -0.03(-0.14%)
Sep 18, 2023 17.95 18.02 17.85 17.99 3,605 -0.22(-1.23%)
Sep 15, 2023 18.17 18.24 18.17 18.21 4,494 -0.15(-0.81%)
Sep 14, 2023 18.27 18.60 18.22 18.36 41,112 -0.23(-1.23%)
Sep 13, 2023 18.82 18.82 18.59 18.59 8,084 -0.26(-1.38%)
Sep 12, 2023 18.84 18.93 18.77 18.85 8,926 +0.37(+2.00%)
Sep 11, 2023 18.48 18.94 18.20 18.48 7,246 -0.27(-1.46%)
Sep 08, 2023 18.75 18.80 18.72 18.75 2,865 +0.04(+0.22%)
Sep 07, 2023 18.76 18.78 18.70 18.71 1,437 -0.10(-0.54%)
Sep 06, 2023 18.80 18.82 18.75 18.82 1,355 +0.17(+0.94%)
Sep 05, 2023 18.85 18.85 18.62 18.64 6,972 +0.06(+0.33%)
Sep 01, 2023 18.56 18.65 18.52 18.58 1,374 +0.12(+0.67%)
Aug 31, 2023 18.54 18.54 18.45 18.45 6,570 +0.08(+0.45%)
Aug 30, 2023 18.26 18.43 18.04 18.37 27,942 +0.13(+0.74%)
Aug 29, 2023 18.06 18.24 18.06 18.24 1,970 -0.00(-0.03%)
Aug 28, 2023 17.99 18.30 17.99 18.24 6,180 +0.37(+2.05%)
Aug 25, 2023 17.84 17.91 17.82 17.88 7,632 +0.10(+0.54%)
Aug 24, 2023 17.79 17.89 17.47 17.78 5,372 +0.16(+0.93%)
Aug 23, 2023 17.53 17.90 17.47 17.61 10,491 -0.24(-1.34%)
Aug 22, 2023 17.82 18.23 17.73 17.85 33,078 +0.05(+0.26%)
Aug 21, 2023 17.76 17.81 17.76 17.81 776 +0.17(+0.97%)
Aug 18, 2023 17.78 18.09 17.35 17.64 46,505 -0.91(-4.88%)
Aug 17, 2023 18.74 18.99 18.54 18.54 89,511 -0.36(-1.90%)
Aug 16, 2023 18.94 19.19 18.73 18.90 19,946 +0.39(+2.11%)
Aug 15, 2023 18.70 18.71 18.47 18.51 2,952 -0.42(-2.22%)
Aug 14, 2023 18.76 18.94 18.76 18.93 4,093 +0.30(+1.63%)
Aug 11, 2023 18.67 18.69 18.55 18.63 3,306 +0.22(+1.22%)
Aug 10, 2023 18.42 18.42 18.40 18.40 1,287 -0.12(-0.67%)
Aug 09, 2023 18.61 18.61 18.53 18.53 2,509 -0.29(-1.56%)
Aug 08, 2023 18.75 18.82 18.61 18.82 27,901 +0.14(+0.75%)
Aug 07, 2023 18.69 18.69 18.57 18.68 4,027 +0.29(+1.57%)
Aug 04, 2023 18.29 18.56 18.29 18.39 3,168 +0.39(+2.16%)
Aug 03, 2023 18.00 18.00 18.00 18.00 596 -0.09(-0.50%)
Aug 02, 2023 18.23 18.23 17.94 18.09 35,868 -0.15(-0.82%)
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.