Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.98 16.38 15.98 16.00 11,400 -1.00(-5.88%)
Aug 30, 2023 16.87 17.03 16.84 17.00 13,666 -0.70(-3.95%)
Aug 29, 2023 17.50 17.78 17.03 17.70 332,424 +0.59(+3.45%)
Aug 28, 2023 17.11 17.11 17.11 17.11 10,650 +0.24(+1.42%)
Aug 25, 2023 16.87 16.87 16.53 16.87 11,476 -0.93(-5.22%)
Aug 24, 2023 17.65 17.89 17.50 17.80 49,689 +1.10(+6.59%)
Aug 23, 2023 16.01 16.81 16.01 16.70 18,923 +0.25(+1.55%)
Aug 22, 2023 16.15 16.45 16.10 16.45 19,246 +0.50(+3.14%)
Aug 21, 2023 16.36 16.37 15.95 15.95 1,960 -0.30(-1.88%)
Aug 18, 2023 15.97 16.40 15.97 16.25 1,622 -0.59(-3.52%)
Aug 17, 2023 16.65 16.84 16.65 16.84 2,394 +0.19(+1.15%)
Aug 16, 2023 16.64 16.65 16.64 16.65 59,514 -0.35(-2.03%)
Aug 15, 2023 16.77 17.00 16.74 17.00 1,135 -0.05(-0.32%)
Aug 14, 2023 17.16 17.16 16.89 17.05 3,243 +0.01(+0.06%)
Aug 11, 2023 17.92 17.92 17.04 17.04 1,085 -0.51(-2.91%)
Aug 10, 2023 17.56 18.35 17.55 17.55 2,519 -0.38(-2.13%)
Aug 09, 2023 18.00 18.00 17.86 17.93 13,411 -0.07(-0.38%)
Aug 08, 2023 18.24 18.25 17.45 18.00 8,259 -0.19(-1.06%)
Aug 07, 2023 18.48 18.48 18.19 18.19 1,331 -0.01(-0.04%)
Aug 04, 2023 18.46 18.60 18.20 18.20 3,170 +0.13(+0.72%)
Aug 03, 2023 18.00 18.10 18.00 18.07 936 +0.62(+3.55%)
Aug 02, 2023 17.68 17.75 17.45 17.45 17,969 -1.15(-6.18%)
Aug 01, 2023 18.11 18.60 17.99 18.60 2,318 -0.03(-0.16%)
Jul 31, 2023 18.29 18.63 18.29 18.63 662 +0.63(+3.50%)
Jul 28, 2023 18.41 18.75 18.00 18.00 3,408 +0.61(+3.48%)
Jul 27, 2023 17.39 17.39 17.39 17.39 379 -0.13(-0.72%)
Jul 26, 2023 17.29 17.69 17.29 17.52 2,183 +0.37(+2.16%)
Jul 25, 2023 17.10 17.57 17.00 17.15 2,835 +0.46(+2.76%)
Jul 24, 2023 16.10 17.00 16.10 16.69 9,567 +0.33(+2.04%)
Jul 21, 2023 15.83 16.38 15.83 16.36 6,202 +0.36(+2.22%)
Jul 20, 2023 16.69 16.69 16.00 16.00 2,786 -0.35(-2.14%)
Jul 19, 2023 16.15 16.55 16.15 16.35 5,228 +0.14(+0.86%)
Jul 18, 2023 16.25 16.25 16.21 16.21 522 -0.20(-1.25%)
Jul 17, 2023 17.15 17.15 16.09 16.41 8,938 -0.20(-1.17%)
Jul 14, 2023 16.61 17.07 16.61 16.61 28,660 -0.73(-4.24%)
Jul 13, 2023 17.12 17.34 17.12 17.34 5,327 +0.45(+2.63%)
Jul 12, 2023 16.15 17.00 16.13 16.90 21,961 +1.33(+8.54%)
Jul 11, 2023 15.59 15.59 15.33 15.57 14,611 +0.38(+2.50%)
Jul 10, 2023 15.71 15.71 15.19 15.19 1,418 -0.02(-0.13%)
Jul 07, 2023 15.00 15.76 15.00 15.21 2,435 -0.06(-0.43%)
Jul 06, 2023 14.85 15.30 14.85 15.28 19,186 -0.54(-3.41%)
Jul 05, 2023 15.81 15.81 15.81 15.81 666 -0.29(-1.83%)
Jul 03, 2023 15.96 16.11 15.96 16.11 10,885 +0.37(+2.32%)
Jun 30, 2023 15.85 15.85 15.74 15.74 717 -0.08(-0.47%)
Jun 29, 2023 15.73 15.82 15.57 15.82 805 -0.32(-1.95%)
Jun 28, 2023 16.14 16.14 15.92 16.14 448 +0.04(+0.22%)
Jun 27, 2023 15.77 16.20 15.77 16.10 1,318 +0.54(+3.47%)
Jun 26, 2023 15.75 15.75 15.56 15.56 7,032 -0.54(-3.35%)
Jun 22, 2023 16.10 93 -0.10(-0.62%)
Jun 21, 2023 16.37 16.37 16.20 16.20 4,007 -0.15(-0.92%)
Jun 20, 2023 16.67 16.67 16.35 16.35 1,120 -1.01(-5.82%)
Jun 16, 2023 17.40 17.40 17.35 17.36 1,609 -0.21(-1.20%)
Jun 15, 2023 17.26 17.64 17.26 17.57 33,913 +0.93(+5.59%)
Jun 14, 2023 16.38 16.72 16.38 16.64 1,601 +0.37(+2.24%)
Jun 13, 2023 16.07 16.29 16.07 16.27 1,414 -0.09(-0.55%)
Jun 12, 2023 16.37 16.47 16.18 16.36 2,758 +0.08(+0.52%)
Jun 09, 2023 16.28 16.50 16.28 16.28 2,594 +0.59(+3.77%)
Jun 08, 2023 15.69 15.69 15.69 15.69 319 +0.23(+1.47%)
Jun 07, 2023 15.28 15.70 15.28 15.46 4,397 -0.19(-1.25%)
Jun 06, 2023 15.98 15.98 15.41 15.65 23,372 +0.32(+2.12%)
Jun 05, 2023 15.61 15.61 15.33 15.33 8,834 -0.28(-1.79%)
Jun 02, 2023 15.70 15.72 15.61 15.61 24,340 +0.73(+4.91%)
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.