Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 14.64 14.67 14.38 14.49 4,396,648 -0.14(-0.96%)
Sep 21, 2023 14.88 14.90 14.57 14.63 5,116,099 -0.42(-2.79%)
Sep 20, 2023 15.33 15.52 15.02 15.05 3,082,411 -0.23(-1.51%)
Sep 19, 2023 15.30 15.46 15.15 15.28 3,500,633 +0.05(+0.33%)
Sep 18, 2023 15.55 15.55 15.17 15.23 3,690,668 -0.34(-2.18%)
Sep 15, 2023 15.38 15.79 15.37 15.57 7,424,612 +0.06(+0.39%)
Sep 14, 2023 15.40 15.59 15.31 15.51 3,889,951 +0.20(+1.31%)
Sep 13, 2023 15.66 15.66 15.09 15.31 6,677,144 -0.25(-1.61%)
Sep 12, 2023 15.37 15.70 15.32 15.56 7,042,048 +0.15(+0.97%)
Sep 11, 2023 15.68 15.77 15.38 15.41 2,501,949 -0.04(-0.26%)
Sep 08, 2023 15.34 15.52 15.24 15.45 3,242,802 +0.11(+0.72%)
Sep 07, 2023 15.40 15.44 14.97 15.34 6,361,501 -0.21(-1.35%)
Sep 06, 2023 15.60 15.74 15.42 15.55 2,226,684 -0.14(-0.89%)
Sep 05, 2023 15.97 15.98 15.67 15.69 2,401,717 -0.34(-2.12%)
Sep 01, 2023 16.08 16.12 15.94 16.03 2,267,376 +0.11(+0.69%)
Aug 31, 2023 15.80 15.96 15.72 15.92 5,407,558 +0.19(+1.21%)
Aug 30, 2023 15.75 15.90 15.67 15.73 2,544,697 +0.01(+0.06%)
Aug 29, 2023 15.40 15.75 15.31 15.72 2,854,675 +0.33(+2.14%)
Aug 28, 2023 15.35 15.46 15.30 15.39 1,913,224 +0.20(+1.32%)
Aug 25, 2023 15.20 15.29 14.95 15.19 2,208,789 +0.06(+0.40%)
Aug 24, 2023 15.32 15.55 15.11 15.13 3,141,615 -0.20(-1.30%)
Aug 23, 2023 14.98 15.34 14.88 15.33 2,228,976 +0.38(+2.54%)
Aug 22, 2023 15.06 15.14 14.84 14.95 3,180,414 -0.04(-0.27%)
Aug 21, 2023 15.29 15.29 14.88 14.99 2,480,296 -0.25(-1.64%)
Aug 18, 2023 15.16 15.41 15.16 15.24 2,333,461 -0.15(-0.97%)
Aug 17, 2023 15.31 15.43 15.26 15.39 3,017,061 +0.07(+0.46%)
Aug 16, 2023 15.48 15.62 15.32 15.32 2,316,174 -0.26(-1.67%)
Aug 15, 2023 15.98 16.00 15.52 15.58 3,869,727 -0.62(-3.83%)
Aug 14, 2023 16.24 16.30 16.10 16.20 3,401,417 -0.19(-1.16%)
Aug 11, 2023 16.18 16.43 16.14 16.39 2,312,474 +0.16(+0.99%)
Aug 10, 2023 16.76 16.81 16.20 16.23 4,469,878 -0.28(-1.70%)
Aug 09, 2023 16.48 16.67 16.38 16.51 3,308,877 -0.04(-0.24%)
Aug 08, 2023 16.44 16.62 16.24 16.55 3,971,412 -0.23(-1.35%)
Aug 07, 2023 16.53 16.92 16.53 16.78 2,269,850 +0.33(+1.98%)
Aug 04, 2023 16.54 16.93 16.40 16.45 4,053,351 +0.00(+0.00%)
Aug 03, 2023 16.11 16.50 16.01 16.45 5,416,587 +0.29(+1.77%)
Aug 02, 2023 16.35 16.36 16.01 16.16 4,064,877 -0.46(-2.79%)
Aug 01, 2023 16.50 16.66 16.39 16.63 3,733,837 +0.03(+0.18%)
Jul 31, 2023 16.45 16.69 16.29 16.60 4,269,692 +0.20(+1.20%)
Jul 28, 2023 16.36 16.62 16.18 16.40 5,478,599 +0.44(+2.79%)
Jul 27, 2023 16.35 16.39 15.93 15.96 4,723,910 -0.29(-1.76%)
Jul 26, 2023 16.36 16.49 16.10 16.24 6,402,334 -0.18(-1.08%)
Jul 25, 2023 17.17 17.23 16.31 16.42 9,389,102 -1.32(-7.46%)
Jul 24, 2023 17.62 17.77 17.54 17.75 5,239,172 +0.12(+0.67%)
Jul 21, 2023 17.80 17.86 17.55 17.63 2,800,535 -0.07(-0.39%)
Jul 20, 2023 17.75 17.78 17.51 17.70 3,062,156 -0.13(-0.72%)
Jul 19, 2023 17.71 17.93 17.56 17.82 3,222,135 +0.15(+0.84%)
Jul 18, 2023 17.50 17.73 17.42 17.68 3,409,948 +0.29(+1.65%)
Jul 17, 2023 17.47 17.61 17.31 17.39 4,139,403 -0.13(-0.73%)
Jul 14, 2023 18.17 18.17 17.49 17.52 6,588,848 -0.59(-3.27%)
Jul 13, 2023 18.24 18.49 18.07 18.11 5,249,140 -0.07(-0.38%)
Jul 12, 2023 17.69 18.25 17.65 18.18 6,233,165 +0.83(+4.78%)
Jul 11, 2023 17.25 17.38 17.13 17.35 3,206,166 +0.19(+1.09%)
Jul 10, 2023 16.65 17.34 16.57 17.16 4,203,988 +0.44(+2.66%)
Jul 07, 2023 16.46 16.93 16.46 16.72 4,151,514 +0.29(+1.74%)
Jul 06, 2023 16.44 16.49 16.10 16.43 3,690,782 -0.25(-1.48%)
Jul 05, 2023 16.72 16.93 16.58 16.68 2,300,815 -0.25(-1.46%)
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.