Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.20 15.61 15.00 15.53 5,438,449 +0.45(+2.98%)
Oct 30, 2023 15.19 15.42 14.92 15.08 4,802,851 +0.14(+0.94%)
Oct 27, 2023 15.48 15.59 14.89 14.94 4,177,502 -0.34(-2.23%)
Oct 26, 2023 15.22 15.60 14.95 15.28 5,983,112 +0.14(+0.92%)
Oct 25, 2023 15.75 15.83 15.09 15.14 5,885,253 -0.86(-5.37%)
Oct 24, 2023 15.77 16.34 15.77 16.00 3,852,002 +0.44(+2.83%)
Oct 23, 2023 15.27 15.85 15.03 15.56 5,003,859 +0.03(+0.19%)
Oct 20, 2023 15.97 16.15 15.40 15.53 5,621,795 -0.51(-3.18%)
Oct 19, 2023 16.45 16.70 16.03 16.04 4,996,675 -0.21(-1.29%)
Oct 18, 2023 16.61 16.71 15.97 16.25 6,573,956 -0.45(-2.69%)
Oct 17, 2023 15.96 16.76 15.91 16.70 5,708,555 +0.49(+3.02%)
Oct 16, 2023 15.45 16.35 15.33 16.21 6,953,979 +0.82(+5.33%)
Oct 13, 2023 16.17 16.32 15.39 15.39 8,461,782 -0.99(-6.04%)
Oct 12, 2023 17.03 17.10 16.16 16.38 4,548,447 -0.64(-3.76%)
Oct 11, 2023 17.21 17.45 16.91 17.02 4,716,432 -0.13(-0.76%)
Oct 10, 2023 16.91 17.59 16.91 17.15 7,958,775 +0.38(+2.27%)
Oct 09, 2023 16.40 16.97 16.35 16.77 4,385,061 +0.05(+0.30%)
Oct 06, 2023 15.94 16.96 15.89 16.72 5,730,094 +0.48(+2.96%)
Oct 05, 2023 16.58 16.65 16.08 16.24 6,224,292 -0.45(-2.70%)
Oct 04, 2023 16.08 16.72 16.07 16.69 6,513,443 +0.67(+4.18%)
Oct 03, 2023 17.07 17.24 15.74 16.02 11,903,561 -1.22(-7.08%)
Oct 02, 2023 17.15 17.42 17.00 17.24 5,445,619 +0.13(+0.76%)
Sep 29, 2023 17.14 17.50 17.06 17.11 6,168,829 +0.34(+2.03%)
Sep 28, 2023 16.19 16.99 16.05 16.77 7,266,383 +0.48(+2.95%)
Sep 27, 2023 15.98 16.52 15.98 16.29 5,836,141 +0.51(+3.23%)
Sep 26, 2023 16.05 16.42 15.75 15.78 5,324,662 -0.51(-3.13%)
Sep 25, 2023 16.11 16.28 16.11 16.29 4,505,260 +0.00(+0.00%)
Sep 22, 2023 16.54 16.55 16.19 16.29 5,328,199 -0.03(-0.18%)
Sep 21, 2023 16.50 16.89 16.31 16.32 6,386,017 -0.48(-2.86%)
Sep 20, 2023 17.21 17.39 16.76 16.80 5,348,184 -0.26(-1.52%)
Sep 19, 2023 17.30 17.38 16.77 17.06 5,807,418 -0.35(-2.01%)
Sep 18, 2023 17.38 17.69 17.06 17.41 7,237,027 -0.15(-0.85%)
Sep 15, 2023 17.65 17.76 17.12 17.56 10,950,523 -0.19(-1.07%)
Sep 14, 2023 18.37 18.41 17.44 17.75 7,418,397 -0.41(-2.26%)
Sep 13, 2023 18.56 18.57 17.74 18.16 9,576,898 -0.51(-2.73%)
Sep 12, 2023 18.55 19.02 18.01 18.67 11,355,848 -0.51(-2.66%)
Sep 11, 2023 18.67 19.40 18.43 19.18 12,220,238 +0.70(+3.79%)
Sep 08, 2023 18.08 18.77 17.88 18.48 18,168,972 +0.40(+2.21%)
Sep 07, 2023 16.43 18.12 16.21 18.08 27,592,320 +1.86(+11.47%)
Sep 06, 2023 16.20 16.58 16.04 16.22 16,853,964 +0.04(+0.25%)
Sep 05, 2023 15.75 16.22 15.65 16.18 7,230,291 +0.29(+1.83%)
Sep 01, 2023 16.00 16.35 15.78 15.89 4,772,231 +0.08(+0.51%)
Aug 31, 2023 15.68 16.09 15.68 15.81 6,124,358 +0.20(+1.28%)
Aug 30, 2023 15.60 15.77 15.39 15.61 5,001,951 -0.03(-0.19%)
Aug 29, 2023 15.10 15.68 14.94 15.64 5,027,255 +0.56(+3.71%)
Aug 28, 2023 15.14 15.41 15.03 15.08 4,399,854 +0.05(+0.33%)
Aug 25, 2023 14.63 15.16 14.59 15.03 4,257,966 +0.39(+2.66%)
Aug 24, 2023 15.63 15.63 14.63 14.64 5,706,568 -0.76(-4.94%)
Aug 23, 2023 15.35 15.64 15.18 15.40 5,114,245 +0.11(+0.72%)
Aug 22, 2023 15.45 15.48 15.00 15.29 5,225,184 +0.19(+1.26%)
Aug 21, 2023 14.82 15.23 14.72 15.10 4,172,522 +0.28(+1.89%)
Aug 18, 2023 14.25 15.05 14.12 14.82 6,563,702 +0.25(+1.72%)
Aug 17, 2023 15.12 15.20 14.27 14.57 9,654,937 -0.72(-4.71%)
Aug 16, 2023 15.30 15.50 15.21 15.29 4,157,689 -0.17(-1.10%)
Aug 15, 2023 15.28 15.78 15.23 15.46 5,773,543 +0.01(+0.06%)
Aug 14, 2023 15.10 15.47 14.83 15.45 5,504,766 +0.26(+1.71%)
Aug 11, 2023 15.06 15.38 15.04 15.19 3,960,669 -0.23(-1.49%)
Aug 10, 2023 15.80 15.90 15.30 15.42 4,508,181 -0.05(-0.32%)
Aug 09, 2023 15.85 15.86 15.10 15.47 5,766,645 -0.36(-2.27%)
Aug 08, 2023 15.81 15.89 15.40 15.83 7,272,494 -0.36(-2.22%)
Aug 07, 2023 16.11 16.27 15.76 16.19 5,336,588 +0.11(+0.68%)
Aug 04, 2023 16.48 16.58 15.90 16.08 7,245,221 -0.22(-1.35%)
Aug 03, 2023 16.25 16.60 16.06 16.30 6,828,558 -0.11(-0.67%)
Aug 02, 2023 17.16 17.40 16.25 16.41 10,281,530 -1.38(-7.76%)
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.