Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.67 15.05 14.45 14.90 11,106 +0.01(+0.07%)
Oct 30, 2023 14.12 14.89 14.12 14.89 9,199 +0.24(+1.63%)
Oct 27, 2023 14.54 14.65 14.27 14.65 10,353 +0.24(+1.67%)
Oct 26, 2023 14.45 14.68 14.22 14.41 20,659 -0.04(-0.27%)
Oct 25, 2023 14.45 14.45 14.06 14.45 7,493 -0.19(-1.32%)
Oct 24, 2023 14.41 14.64 14.11 14.64 12,094 +0.24(+1.67%)
Oct 23, 2023 14.31 14.69 14.22 14.40 8,459 +0.00(+0.00%)
Oct 20, 2023 14.31 14.63 14.07 14.40 6,171 +0.15(+1.08%)
Oct 19, 2023 14.29 14.57 14.25 14.25 6,109 -0.13(-0.87%)
Oct 18, 2023 14.05 14.72 14.05 14.37 5,824 +0.40(+2.90%)
Oct 17, 2023 14.19 14.88 13.97 13.97 11,254 -0.06(-0.41%)
Oct 16, 2023 14.35 14.55 13.97 14.03 14,556 -0.60(-4.08%)
Oct 13, 2023 14.64 14.70 14.59 14.62 2,075 -0.15(-1.04%)
Oct 12, 2023 14.53 14.89 14.46 14.78 12,352 +0.08(+0.52%)
Oct 11, 2023 14.68 14.84 14.56 14.70 4,662 -0.19(-1.29%)
Oct 10, 2023 14.95 15.01 14.32 14.89 7,794 -0.11(-0.71%)
Oct 09, 2023 14.50 15.17 14.40 15.00 13,092 +0.31(+2.10%)
Oct 06, 2023 14.04 15.15 14.04 14.69 10,499 +0.56(+3.95%)
Oct 05, 2023 15.03 15.03 13.98 14.13 16,291 -1.36(-8.77%)
Oct 04, 2023 15.20 15.62 14.50 15.49 14,984 +0.10(+0.63%)
Oct 03, 2023 14.82 15.39 14.78 15.39 6,665 +0.59(+3.97%)
Oct 02, 2023 15.68 15.90 14.27 14.81 37,468 -1.27(-7.91%)
Sep 29, 2023 16.43 16.43 15.51 16.08 25,036 -0.36(-2.17%)
Sep 28, 2023 16.76 16.76 15.76 16.43 33,916 -0.56(-3.31%)
Sep 27, 2023 14.90 18.32 14.85 17.00 197,701 +1.89(+12.49%)
Sep 26, 2023 14.23 15.32 14.23 15.11 45,912 +0.81(+5.70%)
Sep 25, 2023 13.81 14.52 14.21 14.30 41,090 +0.03(+0.20%)
Sep 22, 2023 13.83 14.37 13.83 14.27 20,359 +0.33(+2.34%)
Sep 21, 2023 13.75 14.10 13.72 13.94 20,338 +0.09(+0.62%)
Sep 20, 2023 13.80 14.07 13.79 13.85 20,064 -0.04(-0.28%)
Sep 19, 2023 13.46 14.05 13.42 13.89 12,615 +0.47(+3.50%)
Sep 18, 2023 13.49 14.12 13.08 13.42 23,379 +0.20(+1.52%)
Sep 15, 2023 13.10 13.72 12.74 13.22 21,333 +0.03(+0.22%)
Sep 14, 2023 13.70 13.74 12.77 13.19 41,214 -0.70(-5.04%)
Sep 13, 2023 14.37 14.49 13.71 13.89 22,215 -0.29(-2.03%)
Sep 12, 2023 14.54 14.58 14.17 14.18 21,577 -0.19(-1.33%)
Sep 11, 2023 14.56 14.56 13.89 14.37 59,644 +0.11(+0.74%)
Sep 08, 2023 12.93 14.94 12.65 14.27 192,420 +2.17(+17.99%)
Sep 07, 2023 11.98 12.24 11.78 12.09 11,910 +0.31(+2.60%)
Sep 06, 2023 12.03 12.03 11.78 11.78 4,713 -0.38(-3.16%)
Sep 05, 2023 12.26 12.38 12.07 12.17 4,815 -0.05(-0.38%)
Sep 01, 2023 11.99 12.80 11.99 12.22 17,424 +0.24(+2.00%)
Aug 31, 2023 12.23 12.49 11.88 11.98 11,606 -0.29(-2.34%)
Aug 30, 2023 12.24 12.59 12.22 12.26 3,890 -0.10(-0.81%)
Aug 29, 2023 12.77 12.77 12.15 12.36 13,979 +0.00(+0.00%)
Aug 28, 2023 11.89 12.36 11.58 12.36 29,154 +0.81(+7.00%)
Aug 25, 2023 11.60 11.60 11.23 11.56 13,312 +0.25(+2.19%)
Aug 24, 2023 11.48 11.62 11.21 11.31 9,824 -0.10(-0.92%)
Aug 23, 2023 11.60 11.83 11.40 11.41 15,581 -0.05(-0.42%)
Aug 22, 2023 11.90 12.00 11.46 11.46 6,445 -0.31(-2.60%)
Aug 21, 2023 11.96 12.05 11.46 11.77 14,521 -0.34(-2.81%)
Aug 18, 2023 11.54 12.11 11.54 12.11 9,093 +0.39(+3.33%)
Aug 17, 2023 11.70 12.16 11.42 11.72 15,375 +0.02(+0.16%)
Aug 16, 2023 11.78 12.01 11.60 11.70 12,242 -0.12(-1.05%)
Aug 15, 2023 12.25 12.27 11.75 11.82 9,963 -0.33(-2.75%)
Aug 14, 2023 11.97 12.16 11.78 12.16 7,520 +0.45(+3.83%)
Aug 11, 2023 12.15 12.17 11.71 11.71 14,462 -0.31(-2.61%)
Aug 10, 2023 12.46 12.79 11.99 12.02 16,968 -0.48(-3.80%)
Aug 09, 2023 12.16 12.59 12.16 12.50 7,498 +0.03(+0.23%)
Aug 08, 2023 12.33 12.65 12.41 12.47 4,478 +0.33(+2.74%)
Aug 07, 2023 12.43 12.65 12.14 12.14 10,919 -0.23(-1.85%)
Aug 04, 2023 12.61 12.70 12.36 12.36 9,251 -0.39(-3.06%)
Aug 03, 2023 12.92 12.93 12.45 12.75 5,246 -0.17(-1.32%)
Aug 02, 2023 12.44 13.08 12.44 12.92 15,788 +0.41(+3.27%)
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.