Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.45 16.73 16.39 16.60 224,879 +0.15(+0.91%)
Aug 30, 2023 15.92 16.50 15.92 16.45 221,961 +0.43(+2.68%)
Aug 29, 2023 15.44 16.04 15.30 16.02 201,833 +0.53(+3.42%)
Aug 28, 2023 15.03 15.54 15.03 15.49 234,131 +0.59(+3.96%)
Aug 25, 2023 14.97 15.07 14.57 14.90 208,084 +0.00(+0.00%)
Aug 24, 2023 14.72 15.00 14.70 14.90 126,326 +0.06(+0.40%)
Aug 23, 2023 14.75 15.00 14.48 14.84 128,142 +0.10(+0.68%)
Aug 22, 2023 14.98 15.07 14.60 14.74 151,632 -0.11(-0.74%)
Aug 21, 2023 14.81 14.98 14.48 14.85 219,633 +0.03(+0.20%)
Aug 18, 2023 14.49 15.15 14.49 14.82 149,093 +0.09(+0.61%)
Aug 17, 2023 14.98 15.09 14.42 14.73 327,257 -0.23(-1.54%)
Aug 16, 2023 14.73 15.12 14.53 14.96 218,643 +0.12(+0.81%)
Aug 15, 2023 15.13 15.13 14.77 14.84 141,408 -0.46(-3.01%)
Aug 14, 2023 14.75 15.30 14.67 15.30 197,191 +0.40(+2.68%)
Aug 11, 2023 15.08 15.16 14.86 14.90 192,566 -0.24(-1.59%)
Aug 10, 2023 15.38 15.50 15.00 15.14 153,979 -0.16(-1.05%)
Aug 09, 2023 15.38 15.52 14.91 15.30 178,805 -0.12(-0.78%)
Aug 08, 2023 14.95 15.56 14.83 15.42 239,069 +0.16(+1.05%)
Aug 07, 2023 14.92 15.27 14.92 15.26 161,174 +0.33(+2.21%)
Aug 04, 2023 15.22 15.52 14.84 14.93 270,820 -0.27(-1.78%)
Aug 03, 2023 14.75 15.72 14.16 15.20 424,311 -0.53(-3.37%)
Aug 02, 2023 15.74 15.80 15.44 15.73 185,411 -0.20(-1.26%)
Aug 01, 2023 16.11 16.18 15.79 15.93 167,061 -0.35(-2.15%)
Jul 31, 2023 16.28 16.75 16.24 16.28 148,346 +0.10(+0.62%)
Jul 28, 2023 16.36 16.47 15.99 16.18 210,615 +0.13(+0.81%)
Jul 27, 2023 16.70 16.85 15.89 16.05 370,067 -0.55(-3.31%)
Jul 26, 2023 15.93 16.74 15.80 16.60 304,771 +0.73(+4.60%)
Jul 25, 2023 16.00 16.10 15.70 15.87 195,244 -0.10(-0.63%)
Jul 24, 2023 15.55 16.03 15.55 15.97 190,376 +0.32(+2.04%)
Jul 21, 2023 15.74 15.75 15.25 15.65 249,373 +0.15(+0.97%)
Jul 20, 2023 15.49 15.68 15.28 15.50 145,967 -0.10(-0.64%)
Jul 19, 2023 15.44 15.69 15.15 15.60 156,767 +0.28(+1.83%)
Jul 18, 2023 14.84 15.38 14.78 15.32 187,358 +0.27(+1.79%)
Jul 17, 2023 15.34 15.46 14.81 15.05 229,604 -0.37(-2.40%)
Jul 14, 2023 15.77 15.77 15.13 15.42 143,910 -0.35(-2.22%)
Jul 13, 2023 16.06 16.10 15.68 15.77 225,836 -0.09(-0.57%)
Jul 12, 2023 16.30 16.30 15.78 15.86 181,093 -0.11(-0.69%)
Jul 11, 2023 15.55 16.13 15.52 15.97 259,655 +0.56(+3.63%)
Jul 10, 2023 14.80 15.41 14.80 15.41 189,513 +0.55(+3.70%)
Jul 07, 2023 14.42 15.07 14.38 14.86 288,649 +0.49(+3.41%)
Jul 06, 2023 14.50 14.63 14.12 14.37 311,793 -0.39(-2.64%)
Jul 05, 2023 15.52 15.52 14.74 14.76 300,606 -1.01(-6.40%)
Jul 03, 2023 15.47 15.88 15.47 15.77 106,845 +0.21(+1.35%)
Jun 30, 2023 15.57 15.77 15.29 15.56 198,209 +0.18(+1.17%)
Jun 29, 2023 14.72 15.51 14.72 15.38 289,881 +0.49(+3.29%)
Jun 28, 2023 15.21 15.40 14.71 14.89 350,526 -0.45(-2.93%)
Jun 27, 2023 14.72 15.66 14.63 15.34 395,008 +0.75(+5.14%)
Jun 26, 2023 14.58 15.12 14.52 14.59 280,733 +0.07(+0.48%)
Jun 23, 2023 13.79 14.60 13.40 14.52 1,915,815 +0.35(+2.47%)
Jun 22, 2023 14.35 14.46 14.11 14.17 254,940 -0.19(-1.32%)
Jun 21, 2023 14.70 14.70 14.15 14.36 470,768 -0.45(-3.04%)
Jun 20, 2023 15.10 15.25 14.58 14.81 341,130 -0.23(-1.53%)
Jun 16, 2023 15.79 15.79 15.01 15.04 395,365 -0.56(-3.59%)
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.