Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.68 14.31 13.61 14.02 714,338 +0.41(+3.01%)
Oct 30, 2023 13.84 13.84 13.40 13.61 618,602 +0.00(+0.00%)
Oct 27, 2023 14.58 14.66 13.48 13.61 805,564 -0.90(-6.20%)
Oct 26, 2023 14.47 14.66 13.95 14.51 971,813 -0.06(-0.41%)
Oct 25, 2023 14.59 14.65 14.22 14.57 1,292,287 -0.18(-1.22%)
Oct 24, 2023 13.76 14.81 13.76 14.75 1,343,648 +1.04(+7.59%)
Oct 23, 2023 13.60 14.01 13.31 13.71 1,155,858 -0.19(-1.37%)
Oct 20, 2023 13.81 14.09 13.50 13.90 1,373,789 +0.13(+0.94%)
Oct 19, 2023 13.73 14.11 13.48 13.77 1,215,175 +0.05(+0.36%)
Oct 18, 2023 13.64 14.01 13.50 13.72 1,222,037 -0.05(-0.36%)
Oct 17, 2023 12.51 13.80 12.51 13.77 1,761,789 +1.12(+8.85%)
Oct 16, 2023 12.60 12.75 12.25 12.65 646,715 +0.15(+1.20%)
Oct 13, 2023 12.19 12.57 11.97 12.50 814,493 +0.32(+2.63%)
Oct 12, 2023 12.50 12.53 11.97 12.18 957,319 -0.32(-2.56%)
Oct 11, 2023 12.80 12.94 12.35 12.50 682,958 -0.24(-1.88%)
Oct 10, 2023 11.99 12.92 11.99 12.74 726,179 +0.78(+6.52%)
Oct 09, 2023 11.94 12.04 11.79 11.96 396,613 -0.10(-0.83%)
Oct 06, 2023 11.94 12.19 11.65 12.06 620,525 -0.10(-0.82%)
Oct 05, 2023 12.03 12.23 11.89 12.16 1,330,061 +0.02(+0.16%)
Oct 04, 2023 11.67 12.20 11.03 12.14 1,376,539 +0.48(+4.07%)
Oct 03, 2023 11.80 11.91 11.51 11.66 852,339 -0.24(-1.97%)
Oct 02, 2023 12.21 12.31 11.65 11.90 1,029,914 -0.40(-3.25%)
Sep 29, 2023 12.67 12.68 11.90 12.30 1,478,838 -0.21(-1.68%)
Sep 28, 2023 12.45 12.77 12.41 12.51 1,083,515 +0.09(+0.72%)
Sep 27, 2023 12.31 12.63 12.31 12.42 501,944 +0.11(+0.89%)
Sep 26, 2023 12.23 12.47 12.07 12.31 805,840 -0.05(-0.40%)
Sep 25, 2023 12.00 12.39 12.27 12.36 488,020 +0.21(+1.73%)
Sep 22, 2023 12.22 12.31 12.12 12.15 460,489 -0.05(-0.41%)
Sep 21, 2023 12.13 12.33 11.95 12.20 773,592 -0.28(-2.24%)
Sep 20, 2023 12.91 13.16 12.47 12.48 506,275 -0.29(-2.27%)
Sep 19, 2023 13.08 13.18 12.57 12.77 686,220 -0.31(-2.37%)
Sep 18, 2023 13.43 13.49 12.93 13.08 578,027 -0.38(-2.82%)
Sep 15, 2023 13.72 13.73 13.06 13.46 2,221,055 -0.26(-1.90%)
Sep 14, 2023 13.78 13.92 13.50 13.72 918,635 +0.00(+0.00%)
Sep 13, 2023 13.67 14.32 13.61 13.72 780,012 +0.05(+0.37%)
Sep 12, 2023 13.77 13.99 13.62 13.67 526,856 -0.22(-1.58%)
Sep 11, 2023 13.70 14.26 13.58 13.89 724,700 +0.30(+2.21%)
Sep 08, 2023 13.97 14.13 13.38 13.59 1,051,136 -0.42(-3.00%)
Sep 07, 2023 14.07 14.19 13.92 14.01 575,225 -0.25(-1.75%)
Sep 06, 2023 14.26 14.47 14.12 14.26 422,205 +0.07(+0.49%)
Sep 05, 2023 14.96 14.96 14.02 14.19 812,780 -0.98(-6.46%)
Sep 01, 2023 15.22 15.53 15.02 15.17 1,041,126 +0.14(+0.93%)
Aug 31, 2023 14.80 15.11 14.67 15.03 892,626 +0.26(+1.76%)
Aug 30, 2023 14.38 14.98 14.38 14.77 960,703 +0.33(+2.29%)
Aug 29, 2023 13.79 14.64 13.62 14.44 866,995 +0.63(+4.56%)
Aug 28, 2023 14.05 14.39 13.78 13.81 748,350 -0.11(-0.79%)
Aug 25, 2023 13.74 14.08 13.56 13.92 499,396 +0.16(+1.16%)
Aug 24, 2023 14.07 14.14 13.49 13.76 957,166 -0.33(-2.34%)
Aug 23, 2023 14.08 14.38 13.96 14.09 577,175 +0.01(+0.07%)
Aug 22, 2023 14.12 14.48 13.99 14.08 728,235 +0.00(+0.00%)
Aug 21, 2023 13.95 14.37 13.73 14.08 969,036 +0.53(+3.91%)
Aug 18, 2023 13.40 13.77 13.31 13.55 645,959 -0.11(-0.81%)
Aug 17, 2023 13.76 13.81 13.35 13.66 585,670 -0.08(-0.58%)
Aug 16, 2023 13.30 13.91 13.30 13.74 704,822 +0.22(+1.63%)
Aug 15, 2023 13.83 14.05 13.36 13.52 1,018,143 -0.42(-3.01%)
Aug 14, 2023 13.86 13.97 13.44 13.94 1,003,352 -0.12(-0.85%)
Aug 11, 2023 13.91 14.26 13.81 14.06 976,253 -0.04(-0.32%)
Aug 10, 2023 14.97 15.04 14.03 14.11 903,544 -0.71(-4.82%)
Aug 09, 2023 15.29 15.29 13.76 14.82 1,635,626 -0.50(-3.26%)
Aug 08, 2023 16.01 16.08 14.71 15.32 1,800,820 -0.48(-3.04%)
Aug 07, 2023 15.95 15.97 15.50 15.80 795,801 -0.12(-0.75%)
Aug 04, 2023 15.93 16.20 15.76 15.92 622,621 -0.01(-0.06%)
Aug 03, 2023 16.18 16.37 15.91 15.93 618,910 -0.32(-1.94%)
Aug 02, 2023 17.50 17.51 15.78 16.25 1,226,170 -1.29(-7.38%)
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.