Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 14.51 14.90 14.48 14.54 17,861 +0.02(+0.14%)
Aug 29, 2024 14.30 14.87 14.25 14.52 42,710 +0.31(+2.18%)
Aug 28, 2024 14.25 15.05 14.14 14.21 33,163 +0.08(+0.57%)
Aug 27, 2024 13.73 14.50 13.73 14.13 92,750 +0.46(+3.37%)
Aug 26, 2024 13.74 14.19 13.55 13.67 33,264 +0.01(+0.07%)
Aug 23, 2024 13.18 14.08 13.18 13.66 29,747 +0.66(+5.08%)
Aug 22, 2024 13.79 13.95 12.92 13.00 14,455 -0.61(-4.48%)
Aug 21, 2024 13.15 13.95 13.15 13.61 25,766 +0.49(+3.73%)
Aug 20, 2024 12.88 13.39 12.57 13.12 19,218 +0.25(+1.94%)
Aug 19, 2024 12.72 13.25 12.62 12.87 15,454 +0.19(+1.50%)
Aug 16, 2024 12.79 13.30 12.55 12.68 51,419 -0.07(-0.55%)
Aug 15, 2024 12.64 13.13 12.62 12.75 52,561 +0.25(+2.00%)
Aug 14, 2024 12.26 12.88 12.26 12.50 18,413 +0.09(+0.73%)
Aug 13, 2024 12.18 12.58 12.11 12.41 16,207 +0.30(+2.48%)
Aug 12, 2024 11.90 12.58 11.90 12.11 39,998 +0.03(+0.25%)
Aug 09, 2024 12.18 12.30 11.98 12.08 30,132 -0.12(-0.98%)
Aug 08, 2024 12.18 12.65 12.05 12.20 13,278 +0.05(+0.41%)
Aug 07, 2024 12.00 12.37 12.00 12.15 17,139 +0.11(+0.91%)
Aug 06, 2024 11.96 12.20 11.90 12.04 35,236 -0.09(-0.74%)
Aug 05, 2024 11.72 12.25 11.57 12.13 25,121 -0.49(-3.88%)
Aug 02, 2024 12.28 12.84 11.91 12.62 26,893 +0.34(+2.77%)
Aug 01, 2024 13.19 13.19 11.76 12.28 54,211 +0.38(+3.19%)
Jul 31, 2024 12.10 12.23 11.73 11.90 23,336 -0.05(-0.42%)
Jul 30, 2024 12.23 12.33 11.95 11.95 13,934 -0.20(-1.65%)
Jul 29, 2024 12.38 12.38 12.00 12.15 14,394 -0.35(-2.80%)
Jul 26, 2024 12.24 12.94 12.07 12.50 14,361 +0.26(+2.12%)
Jul 25, 2024 12.16 12.49 11.81 12.24 14,858 +0.28(+2.34%)
Jul 24, 2024 12.00 12.00 11.80 11.96 16,426 -0.26(-2.13%)
Jul 23, 2024 11.82 12.26 11.82 12.22 18,069 +0.09(+0.74%)
Jul 22, 2024 11.80 12.25 11.80 12.13 12,510 +0.25(+2.10%)
Jul 19, 2024 11.88 12.04 11.70 11.88 11,649 -0.21(-1.74%)
Jul 18, 2024 12.35 12.49 11.78 12.09 30,987 -0.09(-0.74%)
Jul 17, 2024 11.79 12.26 11.79 12.18 24,872 +0.13(+1.08%)
Jul 16, 2024 11.99 12.38 11.76 12.05 21,589 +0.32(+2.73%)
Jul 15, 2024 12.23 12.23 11.71 11.73 38,647 -0.50(-4.09%)
Jul 12, 2024 11.93 12.57 11.90 12.23 16,897 +0.24(+2.00%)
Jul 11, 2024 12.04 12.37 11.70 11.99 31,009 +0.15(+1.27%)
Jul 10, 2024 12.15 12.20 11.71 11.84 32,932 -0.26(-2.15%)
Jul 09, 2024 12.63 12.63 11.98 12.10 37,846 -0.17(-1.39%)
Jul 08, 2024 12.83 12.97 12.22 12.27 31,578 -0.61(-4.74%)
Jul 05, 2024 13.24 13.32 12.66 12.88 34,694 -0.65(-4.80%)
Jul 03, 2024 13.30 13.88 13.30 13.53 13,631 +0.20(+1.50%)
Jul 02, 2024 13.49 13.59 13.04 13.33 44,699 -0.04(-0.30%)
Jul 01, 2024 14.68 14.78 13.03 13.37 127,686 -1.22(-8.36%)
Jun 28, 2024 15.63 16.18 14.52 14.59 982,157 -1.04(-6.65%)
Jun 27, 2024 15.90 17.10 15.41 15.63 93,500 -0.30(-1.88%)
Jun 26, 2024 15.40 17.11 15.12 15.93 78,305 +0.47(+3.04%)
Jun 25, 2024 15.45 16.12 14.95 15.46 68,705 +0.06(+0.39%)
Jun 24, 2024 14.30 15.86 14.30 15.40 48,083 +1.12(+7.84%)
Jun 21, 2024 14.01 14.59 14.01 14.28 68,526 +0.27(+1.93%)
Jun 20, 2024 14.00 14.36 13.78 14.01 20,672 -0.07(-0.50%)
Jun 18, 2024 14.20 14.55 13.96 14.08 21,110 -0.59(-4.02%)
Jun 17, 2024 13.62 14.67 13.46 14.67 42,430 +0.73(+5.24%)
Jun 14, 2024 14.22 14.22 13.89 13.94 27,817 -0.52(-3.60%)
Jun 13, 2024 14.81 14.81 14.37 14.46 21,933 -0.53(-3.54%)
Jun 12, 2024 14.91 15.74 14.89 14.99 24,763 +0.30(+2.04%)
Jun 11, 2024 14.01 14.89 13.95 14.69 38,807 +0.43(+3.02%)
Jun 10, 2024 14.71 15.32 14.24 14.26 62,512 -0.59(-3.97%)
Jun 07, 2024 15.53 15.53 14.72 14.85 38,604 -0.77(-4.93%)
Jun 06, 2024 14.24 16.31 14.20 15.62 37,604 +1.41(+9.92%)
Jun 05, 2024 14.00 14.48 14.00 14.21 39,054 +0.13(+0.92%)
Jun 04, 2024 13.88 14.48 13.76 14.08 37,153 +0.20(+1.44%)
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.