Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.72 14.93 14.69 14.75 7,145 +0.02(+0.12%)
Sep 28, 2023 14.72 14.78 14.69 14.73 18,310 +0.09(+0.63%)
Sep 27, 2023 14.64 14.68 14.64 14.64 1,686 -0.16(-1.10%)
Sep 26, 2023 14.96 14.96 14.80 14.80 880 -0.20(-1.30%)
Sep 25, 2023 14.91 15.00 15.00 15.00 1,625 +0.02(+0.11%)
Sep 22, 2023 15.11 15.11 14.98 14.98 827 -0.16(-1.04%)
Sep 21, 2023 15.37 15.38 15.14 15.14 666 -0.32(-2.08%)
Sep 20, 2023 15.54 15.61 15.46 15.46 2,762 +0.09(+0.60%)
Sep 19, 2023 15.59 15.59 15.35 15.37 1,537 -0.05(-0.31%)
Sep 18, 2023 15.49 15.52 15.41 15.42 4,632 -0.17(-1.08%)
Sep 15, 2023 15.55 15.59 15.55 15.58 1,040 -0.01(-0.04%)
Sep 14, 2023 15.56 15.59 15.55 15.59 467 +0.26(+1.69%)
Sep 13, 2023 15.46 15.46 15.33 15.33 1,033 -0.15(-0.98%)
Sep 12, 2023 15.41 15.48 15.41 15.48 356 +0.09(+0.57%)
Sep 11, 2023 15.35 15.39 15.35 15.39 257 +0.05(+0.35%)
Sep 08, 2023 15.48 15.48 15.34 15.34 505 -0.15(-0.94%)
Sep 07, 2023 15.56 15.56 15.49 15.49 212 +0.01(+0.08%)
Sep 06, 2023 15.53 15.53 15.38 15.47 2,981 -0.04(-0.24%)
Sep 05, 2023 15.82 15.82 15.51 15.51 617 -0.23(-1.45%)
Sep 01, 2023 15.85 15.85 15.72 15.74 1,793 -0.03(-0.19%)
Aug 31, 2023 16.05 16.05 15.77 15.77 618 -0.11(-0.72%)
Aug 30, 2023 15.86 15.90 15.85 15.88 2,625 +0.11(+0.70%)
Aug 29, 2023 15.77 15.77 15.77 15.77 212 +0.11(+0.73%)
Aug 28, 2023 15.79 15.80 15.66 15.66 1,540 +0.07(+0.43%)
Aug 25, 2023 15.64 15.64 15.55 15.59 669 +0.04(+0.26%)
Aug 24, 2023 15.77 15.78 15.55 15.55 1,681 -0.01(-0.06%)
Aug 23, 2023 15.43 15.56 15.43 15.56 952 +0.27(+1.75%)
Aug 22, 2023 15.29 15.29 15.29 15.29 410 +0.02(+0.12%)
Aug 21, 2023 15.44 15.44 15.18 15.27 2,396 -0.16(-1.03%)
Aug 18, 2023 15.43 15.48 15.40 15.43 1,612 -0.00(-0.02%)
Aug 17, 2023 15.57 15.59 15.44 15.44 1,649 -0.04(-0.25%)
Aug 16, 2023 15.48 15.48 15.45 15.47 6,490 -0.08(-0.53%)
Aug 15, 2023 15.55 15.56 15.55 15.56 262 -0.15(-0.97%)
Aug 14, 2023 15.78 15.78 15.68 15.71 1,130 -0.20(-1.24%)
Aug 11, 2023 15.85 15.91 15.85 15.91 405 +0.06(+0.35%)
Aug 10, 2023 16.11 16.11 15.84 15.85 1,446 -0.09(-0.54%)
Aug 09, 2023 15.90 15.97 15.89 15.94 833 -0.11(-0.66%)
Aug 08, 2023 16.01 16.04 15.96 16.04 9,527 -0.15(-0.93%)
Aug 07, 2023 16.18 16.19 16.15 16.19 1,299 +0.20(+1.28%)
Aug 04, 2023 16.15 16.18 15.99 15.99 2,638 -0.11(-0.65%)
Aug 03, 2023 15.91 16.09 15.88 16.09 584 -0.08(-0.52%)
Aug 02, 2023 16.21 16.21 16.18 16.18 848 -0.08(-0.49%)
Aug 01, 2023 16.46 16.46 16.16 16.26 3,656 -0.03(-0.18%)
Jul 31, 2023 16.33 16.33 16.29 16.29 769 +0.12(+0.75%)
Jul 28, 2023 16.32 16.32 16.16 16.17 1,225 +0.03(+0.20%)
Jul 27, 2023 16.60 16.60 16.13 16.13 1,535 -0.38(-2.32%)
Jul 26, 2023 16.50 16.52 16.50 16.52 1,343 -0.08(-0.49%)
Jul 25, 2023 16.85 16.85 16.60 16.60 1,024 -0.28(-1.68%)
Jul 24, 2023 16.85 16.97 16.85 16.88 7,165 -0.00(-0.01%)
Jul 21, 2023 16.89 16.90 16.88 16.88 417 +0.11(+0.67%)
Jul 20, 2023 16.55 16.77 16.55 16.77 2,978 +0.20(+1.22%)
Jul 19, 2023 16.58 16.58 16.43 16.57 1,556 +0.17(+1.06%)
Jul 18, 2023 16.40 16.40 16.40 16.40 577 -0.13(-0.81%)
Jul 17, 2023 16.65 16.65 16.53 16.53 2,501 -0.18(-1.10%)
Jul 14, 2023 16.65 16.71 16.65 16.71 704 +0.01(+0.05%)
Jul 13, 2023 16.60 16.70 16.60 16.70 767 +0.08(+0.47%)
Jul 12, 2023 16.90 16.90 16.63 16.63 2,906 +0.04(+0.26%)
Jul 11, 2023 16.58 16.58 16.40 16.58 986 +0.21(+1.29%)
Jul 10, 2023 16.28 16.40 16.28 16.37 1,310 +0.03(+0.17%)
Jul 07, 2023 16.19 16.39 16.19 16.34 1,857 -0.09(-0.53%)
Jul 06, 2023 16.19 16.44 16.19 16.43 7,220 +0.03(+0.19%)
Jul 05, 2023 16.41 16.53 16.39 16.40 4,357 -0.05(-0.33%)
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.