Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 16.30 16.61 15.90 16.05 3,627 +0.14(+0.88%)
Aug 05, 2024 16.35 16.50 15.91 15.91 4,218 -0.64(-3.87%)
Aug 02, 2024 16.55 16.55 15.92 16.55 6,314 +0.65(+4.09%)
Aug 01, 2024 15.60 15.90 15.37 15.90 6,010 +0.44(+2.85%)
Jul 31, 2024 15.52 16.03 15.42 15.46 2,348 +0.10(+0.65%)
Jul 30, 2024 15.52 15.88 15.31 15.36 2,100 +0.06(+0.39%)
Jul 29, 2024 15.29 15.83 15.05 15.30 16,136 -0.06(-0.39%)
Jul 26, 2024 15.76 15.90 15.06 15.36 4,317 -0.32(-2.04%)
Jul 25, 2024 15.59 15.68 15.14 15.68 2,471 +0.34(+2.22%)
Jul 24, 2024 15.27 15.70 15.27 15.34 3,538 -0.31(-1.98%)
Jul 23, 2024 15.64 15.65 15.27 15.65 1,559 -0.12(-0.79%)
Jul 22, 2024 15.71 15.78 15.27 15.78 12,296 +0.56(+3.65%)
Jul 19, 2024 15.68 15.68 15.22 15.22 2,496 -0.00(-0.00%)
Jul 18, 2024 15.24 15.60 15.22 15.22 8,143 +0.15(+1.00%)
Jul 17, 2024 15.04 15.48 15.04 15.07 1,830 +0.21(+1.41%)
Jul 16, 2024 14.79 15.18 14.54 14.86 3,132 +0.06(+0.41%)
Jul 15, 2024 15.19 15.38 14.80 14.80 5,086 -0.42(-2.76%)
Jul 12, 2024 15.45 15.54 15.01 15.22 4,081 +0.27(+1.81%)
Jul 11, 2024 15.55 15.55 14.95 14.95 3,564 -0.01(-0.07%)
Jul 10, 2024 15.07 15.46 14.94 14.96 3,650 +0.04(+0.27%)
Jul 09, 2024 15.39 15.45 14.92 14.92 1,583 -0.15(-1.00%)
Jul 08, 2024 15.27 15.65 15.07 15.07 4,835 -0.07(-0.46%)
Jul 05, 2024 15.73 15.73 15.14 15.14 2,206 -0.18(-1.17%)
Jul 03, 2024 14.95 15.35 14.78 15.32 2,975 +0.07(+0.46%)
Jul 02, 2024 14.34 15.25 14.34 15.25 5,653 +0.82(+5.68%)
Jul 01, 2024 14.96 14.99 14.41 14.43 3,917 +0.43(+3.07%)
Jun 28, 2024 14.00 14.57 13.97 14.00 4,909 -0.57(-3.91%)
Jun 27, 2024 14.17 14.57 14.05 14.57 15,495 -0.21(-1.42%)
Jun 26, 2024 14.25 14.78 14.25 14.78 2,198 -0.09(-0.61%)
Jun 25, 2024 14.35 14.87 14.35 14.87 3,051 -0.04(-0.27%)
Jun 24, 2024 14.50 14.92 14.38 14.91 3,815 +0.01(+0.07%)
Jun 21, 2024 14.46 14.95 14.36 14.90 1,701 +0.19(+1.29%)
Jun 20, 2024 14.22 14.71 14.22 14.71 10,308 +0.77(+5.52%)
Jun 18, 2024 13.73 14.70 13.73 13.94 3,828 +0.05(+0.36%)
Jun 17, 2024 14.02 14.42 13.89 13.89 5,217 -0.50(-3.47%)
Jun 14, 2024 14.00 14.41 13.86 14.39 46,266 -0.35(-2.37%)
Jun 13, 2024 14.86 14.86 14.63 14.74 4,131 -0.12(-0.81%)
Jun 12, 2024 15.09 15.45 14.86 14.86 11,646 -0.72(-4.62%)
Jun 11, 2024 14.90 15.58 14.90 15.58 2,511 -0.34(-2.14%)
Jun 10, 2024 15.62 15.92 15.24 15.92 3,137 -0.43(-2.63%)
Jun 07, 2024 16.05 16.55 16.05 16.35 1,656 -0.20(-1.21%)
Jun 06, 2024 17.00 17.18 16.55 16.55 2,216 -0.39(-2.30%)
Jun 05, 2024 17.09 17.09 16.61 16.94 1,372 -0.29(-1.68%)
Jun 04, 2024 17.06 17.23 16.59 17.23 2,668 -0.04(-0.23%)
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.