Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.30 15.41 15.11 15.13 195,769 -0.24(-1.56%)
Aug 30, 2023 15.29 15.42 15.24 15.37 101,483 +0.01(+0.07%)
Aug 29, 2023 15.45 15.59 15.31 15.36 112,922 -0.13(-0.84%)
Aug 28, 2023 15.42 15.56 15.37 15.49 136,408 +0.10(+0.65%)
Aug 25, 2023 15.40 15.43 15.20 15.39 120,594 +0.02(+0.13%)
Aug 24, 2023 15.36 15.57 15.21 15.37 137,855 -0.04(-0.26%)
Aug 23, 2023 15.62 15.68 15.12 15.41 411,832 -0.19(-1.22%)
Aug 22, 2023 15.05 15.63 15.02 15.60 320,316 +0.62(+4.14%)
Aug 21, 2023 15.20 15.31 14.91 14.98 189,081 -0.22(-1.45%)
Aug 18, 2023 15.10 15.40 15.10 15.20 227,999 +0.02(+0.13%)
Aug 17, 2023 15.08 15.24 14.93 15.18 234,781 +0.08(+0.53%)
Aug 16, 2023 15.05 15.38 15.05 15.10 172,161 +0.00(+0.00%)
Aug 15, 2023 15.10 15.36 14.88 15.10 180,598 -0.20(-1.31%)
Aug 14, 2023 15.11 15.30 14.91 15.30 130,248 +0.07(+0.46%)
Aug 11, 2023 15.27 15.42 15.15 15.23 102,443 -0.06(-0.39%)
Aug 10, 2023 15.36 15.51 15.08 15.29 79,223 -0.05(-0.33%)
Aug 09, 2023 15.27 15.40 15.10 15.34 104,098 +0.09(+0.59%)
Aug 08, 2023 15.44 15.46 15.00 15.25 150,235 -0.48(-3.05%)
Aug 07, 2023 15.28 15.75 15.28 15.73 147,092 +0.54(+3.55%)
Aug 04, 2023 15.21 15.48 15.17 15.19 136,305 -0.14(-0.91%)
Aug 03, 2023 14.87 15.35 14.75 15.33 221,953 +0.35(+2.34%)
Aug 02, 2023 14.76 15.05 14.76 14.98 136,779 +0.07(+0.47%)
Aug 01, 2023 14.84 15.12 14.66 14.91 169,926 -0.04(-0.27%)
Jul 31, 2023 14.81 15.04 14.78 14.95 196,983 +0.02(+0.13%)
Jul 28, 2023 15.20 15.24 14.83 14.93 155,321 -0.13(-0.86%)
Jul 27, 2023 14.73 15.14 14.70 15.06 290,750 +0.45(+3.08%)
Jul 26, 2023 14.95 15.44 14.53 14.61 463,600 -0.31(-2.08%)
Jul 25, 2023 14.64 15.60 13.52 14.92 914,046 -3.37(-18.43%)
Jul 24, 2023 17.94 18.36 17.94 18.29 104,123 +0.20(+1.11%)
Jul 21, 2023 18.61 18.61 18.00 18.09 104,437 -0.43(-2.32%)
Jul 20, 2023 18.75 18.81 18.42 18.52 130,543 -0.46(-2.42%)
Jul 19, 2023 18.88 19.06 18.71 18.98 126,890 +0.12(+0.64%)
Jul 18, 2023 18.39 18.91 18.36 18.86 103,439 +0.50(+2.72%)
Jul 17, 2023 18.13 18.66 18.13 18.36 147,490 +0.15(+0.82%)
Jul 14, 2023 17.88 18.21 17.71 18.21 123,172 +0.34(+1.90%)
Jul 13, 2023 17.86 17.99 17.73 17.87 109,710 +0.11(+0.62%)
Jul 12, 2023 18.00 18.08 17.75 17.76 121,382 +0.01(+0.06%)
Jul 11, 2023 17.70 17.89 17.66 17.75 113,969 +0.07(+0.40%)
Jul 10, 2023 17.50 17.96 17.50 17.68 115,874 +0.11(+0.63%)
Jul 07, 2023 17.30 17.71 17.30 17.57 262,898 +0.25(+1.44%)
Jul 06, 2023 17.49 17.59 17.21 17.32 99,707 -0.36(-2.04%)
Jul 05, 2023 17.70 17.95 17.44 17.68 153,834 -0.09(-0.51%)
Jul 03, 2023 17.60 17.84 17.55 17.77 52,560 +0.06(+0.34%)
Jun 30, 2023 17.91 17.97 17.70 17.71 102,553 -0.06(-0.34%)
Jun 29, 2023 17.55 18.01 17.55 17.77 83,601 +0.22(+1.25%)
Jun 28, 2023 17.60 17.62 17.29 17.55 132,240 -0.03(-0.17%)
Jun 27, 2023 17.71 17.72 17.49 17.58 119,755 -0.06(-0.34%)
Jun 26, 2023 17.61 17.84 17.57 17.64 120,991 -0.05(-0.28%)
Jun 23, 2023 17.53 17.85 17.36 17.69 578,964 -0.13(-0.73%)
Jun 22, 2023 17.78 17.87 17.49 17.82 155,605 +0.03(+0.17%)
Jun 21, 2023 17.68 18.00 17.51 17.79 163,803 +0.08(+0.45%)
Jun 20, 2023 17.73 17.93 17.50 17.71 210,555 -0.10(-0.56%)
Jun 16, 2023 17.93 17.93 17.47 17.81 1,108,834 +0.15(+0.85%)
Jun 15, 2023 17.37 17.67 17.22 17.66 234,234 +0.29(+1.67%)
Jun 14, 2023 18.19 18.23 17.23 17.37 265,862 -0.72(-3.98%)
Jun 13, 2023 17.99 18.26 17.90 18.09 186,892 +0.05(+0.28%)
Jun 12, 2023 17.91 18.21 17.70 18.04 177,820 +0.10(+0.56%)
Jun 09, 2023 18.13 18.14 17.80 17.94 242,986 -0.32(-1.75%)
Jun 08, 2023 18.31 18.31 17.95 18.26 234,229 -0.25(-1.35%)
Jun 07, 2023 17.62 18.57 17.62 18.51 250,144 +0.99(+5.65%)
Jun 06, 2023 16.82 17.58 16.69 17.52 154,889 +0.64(+3.79%)
Jun 05, 2023 17.06 17.18 16.63 16.88 179,750 -0.58(-3.32%)
Jun 02, 2023 16.96 17.54 16.93 17.46 141,500 +0.77(+4.61%)
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.