Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.34 16.39 15.05 16.00 421,544 +0.11(+0.67%)
Oct 30, 2023 15.65 16.50 15.54 15.89 342,222 +0.24(+1.55%)
Oct 27, 2023 16.90 17.00 15.48 15.65 293,588 -0.55(-3.38%)
Oct 26, 2023 15.75 16.67 15.40 16.20 350,512 +0.64(+4.13%)
Oct 25, 2023 15.07 16.20 14.67 15.56 366,102 +0.47(+3.09%)
Oct 24, 2023 17.54 17.68 14.96 15.09 957,499 -2.41(-13.77%)
Oct 23, 2023 18.27 19.00 17.42 17.50 561,355 -0.38(-2.14%)
Oct 20, 2023 19.80 19.80 16.73 17.88 406,974 -1.38(-7.14%)
Oct 19, 2023 20.60 21.20 19.18 19.26 217,257 -1.24(-6.05%)
Oct 18, 2023 22.80 23.00 20.40 20.50 234,212 -2.30(-10.09%)
Oct 17, 2023 22.00 23.20 21.60 22.80 134,018 +0.80(+3.64%)
Oct 16, 2023 20.60 22.20 20.60 22.00 104,436 +1.00(+4.76%)
Oct 13, 2023 20.60 21.40 20.40 21.00 115,563 +0.60(+2.94%)
Oct 12, 2023 21.40 21.80 20.40 20.40 200,083 -1.00(-4.67%)
Oct 11, 2023 21.60 22.39 20.80 21.40 112,846 +0.00(+0.00%)
Oct 10, 2023 20.20 22.00 20.20 21.40 137,702 +1.20(+5.94%)
Oct 09, 2023 21.00 21.00 20.00 20.20 112,223 -1.00(-4.72%)
Oct 06, 2023 20.60 21.40 20.20 21.20 121,512 +0.40(+1.92%)
Oct 05, 2023 20.20 21.20 20.20 20.80 165,417 +0.60(+2.97%)
Oct 04, 2023 20.80 21.10 20.00 20.20 137,411 -0.40(-1.94%)
Oct 03, 2023 20.80 21.40 20.40 20.60 108,719 -0.40(-1.90%)
Oct 02, 2023 22.40 22.60 20.60 21.00 191,114 -1.60(-7.08%)
Sep 29, 2023 22.60 23.00 21.80 22.60 145,958 +0.20(+0.89%)
Sep 28, 2023 23.40 23.40 22.00 22.40 126,530 -1.00(-4.27%)
Sep 27, 2023 23.00 23.60 22.40 23.40 122,038 +0.40(+1.74%)
Sep 26, 2023 22.60 24.20 22.60 23.00 117,697 +0.20(+0.88%)
Sep 25, 2023 24.00 23.50 22.60 22.80 165,214 -0.80(-3.39%)
Sep 22, 2023 24.00 24.20 23.20 23.60 122,628 -0.20(-0.84%)
Sep 21, 2023 24.60 25.40 23.20 23.80 160,235 -0.20(-0.83%)
Sep 20, 2023 24.60 25.10 24.10 24.00 120,477 -0.80(-3.23%)
Sep 19, 2023 25.40 25.40 24.40 24.80 98,990 -0.20(-0.80%)
Sep 18, 2023 25.80 25.80 24.80 25.00 162,302 -1.20(-4.58%)
Sep 15, 2023 26.20 27.20 25.60 26.20 407,522 +0.20(+0.77%)
Sep 14, 2023 26.40 27.20 25.60 26.00 188,475 +0.00(+0.00%)
Sep 13, 2023 25.60 26.40 25.00 26.00 347,920 +0.40(+1.56%)
Sep 12, 2023 24.40 26.30 24.20 25.60 243,466 +1.20(+4.92%)
Sep 11, 2023 25.20 25.20 24.00 24.40 266,425 -0.20(-0.81%)
Sep 08, 2023 25.20 25.50 24.40 24.60 118,865 -0.60(-2.38%)
Sep 07, 2023 25.60 26.20 24.40 25.20 144,257 -0.40(-1.56%)
Sep 06, 2023 25.60 26.71 24.40 25.60 199,668 +0.00(+0.00%)
Sep 05, 2023 27.80 27.80 25.60 25.60 217,053 -2.20(-7.91%)
Sep 01, 2023 27.80 28.90 27.50 27.80 181,605 +0.20(+0.72%)
Aug 31, 2023 27.80 28.70 27.60 27.60 152,537 -0.80(-2.82%)
Aug 30, 2023 27.40 28.80 26.60 28.40 200,853 +1.00(+3.65%)
Aug 29, 2023 27.40 28.40 26.80 27.40 184,318 -0.20(-0.72%)
Aug 28, 2023 26.20 27.80 26.20 27.60 189,095 +1.40(+5.34%)
Aug 25, 2023 26.60 26.94 24.80 26.20 206,619 -0.40(-1.50%)
Aug 24, 2023 28.40 28.40 26.40 26.60 172,832 -1.40(-5.00%)
Aug 23, 2023 29.20 31.20 28.00 28.00 200,059 -2.20(-7.28%)
Aug 22, 2023 28.40 31.00 27.80 30.20 330,013 +1.80(+6.34%)
Aug 21, 2023 31.20 31.20 27.20 28.40 348,176 -1.00(-3.40%)
Aug 18, 2023 27.00 32.00 26.60 29.40 902,858 +3.00(+11.36%)
Aug 17, 2023 25.20 26.80 24.60 26.40 286,328 +1.20(+4.76%)
Aug 16, 2023 26.60 26.90 25.00 25.20 156,474 -1.80(-6.67%)
Aug 15, 2023 26.40 27.20 25.60 27.00 142,539 +0.20(+0.75%)
Aug 14, 2023 27.00 27.00 25.80 26.80 156,446 -0.20(-0.74%)
Aug 11, 2023 26.20 27.40 25.60 27.00 141,606 +0.60(+2.27%)
Aug 10, 2023 25.60 27.00 25.40 26.40 140,877 +0.80(+3.12%)
Aug 09, 2023 26.20 27.00 24.80 25.60 172,935 +0.60(+2.40%)
Aug 08, 2023 27.40 27.60 23.60 25.00 415,361 -2.20(-8.09%)
Aug 07, 2023 29.20 29.30 27.20 27.20 458,596 -2.00(-6.85%)
Aug 04, 2023 29.20 30.10 28.80 29.20 162,661 +0.20(+0.69%)
Aug 03, 2023 29.00 29.40 28.60 29.00 107,050 +0.00(+0.00%)
Aug 02, 2023 29.40 29.40 28.40 29.00 174,575 -0.20(-0.68%)
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.