Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 16.40 17.36 15.60 15.68 15,566 -1.17(-6.93%)
Aug 30, 2023 17.00 17.42 16.40 16.85 9,548 +0.05(+0.30%)
Aug 29, 2023 15.60 17.00 15.00 16.80 18,669 +1.10(+7.01%)
Aug 28, 2023 15.60 16.15 15.20 15.70 16,765 +0.20(+1.29%)
Aug 25, 2023 15.60 16.99 14.90 15.50 24,767 +0.10(+0.65%)
Aug 24, 2023 16.40 16.76 15.12 15.40 20,309 -1.02(-6.21%)
Aug 23, 2023 16.40 16.80 16.00 16.42 15,716 +0.02(+0.11%)
Aug 22, 2023 16.90 17.00 16.00 16.40 21,843 -0.46(-2.72%)
Aug 21, 2023 16.02 17.50 16.02 16.86 14,529 +0.58(+3.54%)
Aug 18, 2023 16.00 17.10 16.00 16.28 17,529 +0.08(+0.47%)
Aug 17, 2023 17.20 17.20 16.00 16.21 28,605 -1.19(-6.85%)
Aug 16, 2023 18.04 18.60 16.70 17.40 39,474 -0.76(-4.20%)
Aug 15, 2023 18.79 18.80 18.00 18.16 18,506 -0.17(-0.91%)
Aug 14, 2023 19.20 19.60 17.68 18.33 36,940 -1.27(-6.49%)
Aug 11, 2023 19.10 19.97 19.10 19.60 8,558 -0.15(-0.75%)
Aug 10, 2023 19.64 19.80 19.00 19.75 9,352 +0.25(+1.28%)
Aug 09, 2023 19.80 20.60 19.20 19.50 19,664 +0.70(+3.70%)
Aug 08, 2023 18.20 19.60 18.20 18.80 21,051 +0.20(+1.09%)
Aug 07, 2023 19.60 19.93 18.20 18.60 38,357 -0.92(-4.73%)
Aug 04, 2023 19.90 20.20 18.80 19.52 25,896 -0.88(-4.29%)
Aug 03, 2023 20.60 21.20 20.40 20.40 12,670 -0.40(-1.92%)
Aug 02, 2023 20.60 21.40 20.20 20.80 35,829 +0.00(+0.00%)
Aug 01, 2023 21.00 21.60 19.60 20.80 41,292 +0.89(+4.49%)
Jul 31, 2023 19.60 20.40 19.20 19.91 31,274 +0.46(+2.37%)
Jul 28, 2023 18.80 20.20 18.74 19.45 15,159 +0.65(+3.45%)
Jul 27, 2023 19.80 20.40 18.62 18.80 23,039 -1.19(-5.93%)
Jul 26, 2023 19.40 20.40 18.60 19.98 30,561 +0.78(+4.08%)
Jul 25, 2023 19.80 20.60 19.20 19.20 18,359 -0.40(-2.06%)
Jul 24, 2023 20.80 20.80 19.40 19.60 38,716 -1.60(-7.53%)
Jul 21, 2023 21.00 21.60 18.00 21.20 127,074 -0.80(-3.64%)
Jul 20, 2023 23.20 23.20 22.00 22.00 20,450 -1.00(-4.35%)
Jul 19, 2023 23.00 23.60 22.80 23.00 15,804 -0.20(-0.86%)
Jul 18, 2023 22.60 23.20 22.40 23.20 17,944 +0.60(+2.65%)
Jul 17, 2023 22.00 22.80 21.99 22.60 29,766 +0.60(+2.73%)
Jul 14, 2023 22.20 22.40 21.80 22.00 29,662 -0.60(-2.65%)
Jul 13, 2023 22.00 22.70 22.00 22.60 21,413 +0.60(+2.73%)
Jul 12, 2023 22.00 22.40 22.00 22.00 15,131 +0.00(+0.00%)
Jul 11, 2023 22.60 22.70 21.60 22.00 23,116 -0.20(-0.90%)
Jul 10, 2023 22.40 22.60 22.09 22.20 17,469 +0.00(+0.00%)
Jul 07, 2023 22.20 22.40 21.80 22.20 14,728 +0.00(+0.00%)
Jul 06, 2023 22.00 22.40 21.60 22.20 22,575 -0.20(-0.89%)
Jul 05, 2023 22.40 23.40 21.60 22.40 31,337 -0.20(-0.88%)
Jul 03, 2023 22.40 22.80 22.20 22.60 12,419 +0.00(+0.00%)
Jun 30, 2023 22.40 23.00 22.10 22.60 15,912 +0.00(+0.00%)
Jun 29, 2023 22.20 22.60 22.00 22.60 15,078 +0.40(+1.80%)
Jun 28, 2023 22.00 22.50 21.20 22.20 20,154 +0.40(+1.83%)
Jun 27, 2023 22.20 22.39 20.80 21.80 45,109 -0.40(-1.80%)
Jun 26, 2023 23.40 23.40 22.20 22.20 17,845 -1.00(-4.31%)
Jun 23, 2023 23.00 23.60 22.30 23.20 47,455 -0.20(-0.85%)
Jun 22, 2023 24.20 24.40 22.00 23.40 85,625 +1.40(+6.36%)
Jun 21, 2023 22.20 23.14 22.00 22.00 17,046 -0.60(-2.65%)
Jun 20, 2023 22.00 23.00 21.80 22.60 28,789 +0.40(+1.80%)
Jun 16, 2023 23.00 24.20 22.20 22.20 62,052 -0.60(-2.63%)
Jun 15, 2023 23.00 23.60 22.50 22.80 43,606 -0.20(-0.87%)
Jun 14, 2023 24.00 24.00 22.60 23.00 48,458 -1.00(-4.17%)
Jun 13, 2023 24.40 25.00 24.00 24.00 25,604 -0.60(-2.44%)
Jun 12, 2023 24.20 25.20 24.10 24.60 28,150 +0.40(+1.65%)
Jun 09, 2023 25.00 25.20 24.00 24.20 29,308 -0.60(-2.42%)
Jun 08, 2023 25.40 25.40 24.44 24.80 34,947 -0.60(-2.36%)
Jun 07, 2023 26.40 26.60 24.80 25.40 51,883 -0.80(-3.05%)
Jun 06, 2023 26.00 26.80 26.00 26.20 23,788 +0.20(+0.77%)
Jun 05, 2023 26.40 27.60 25.40 26.00 59,888 -0.20(-0.76%)
Jun 02, 2023 26.40 26.80 25.60 26.20 24,889 -0.20(-0.76%)
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.