Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 17.92 17.92 17.68 17.80 215,691 +0.06(+0.34%)
Sep 18, 2024 17.68 17.82 17.60 17.74 463,405 +0.02(+0.11%)
Sep 17, 2024 17.82 17.89 17.70 17.72 259,520 -0.12(-0.67%)
Sep 16, 2024 17.93 17.93 17.71 17.84 221,161 -0.09(-0.50%)
Sep 13, 2024 17.52 17.95 17.52 17.93 711,551 +0.43(+2.46%)
Sep 12, 2024 17.40 17.51 17.39 17.50 604,523 +0.10(+0.57%)
Sep 11, 2024 17.21 17.43 17.06 17.40 390,040 +0.17(+0.99%)
Sep 10, 2024 17.04 17.23 17.01 17.23 213,789 +0.19(+1.12%)
Sep 09, 2024 17.00 17.10 16.95 17.04 326,048 +0.12(+0.71%)
Sep 06, 2024 17.02 17.08 16.82 16.92 335,545 -0.08(-0.47%)
Sep 05, 2024 17.12 17.22 16.93 17.00 749,824 -0.09(-0.53%)
Sep 04, 2024 16.72 17.11 16.72 17.09 792,960 +0.31(+1.85%)
Sep 03, 2024 16.65 16.78 16.62 16.78 440,128 +0.03(+0.18%)
Aug 30, 2024 16.75 0 +0.12(+0.72%)
Aug 29, 2024 16.78 16.78 16.62 16.63 444,087 -0.13(-0.78%)
Aug 28, 2024 16.80 16.83 16.64 16.76 543,786 -0.07(-0.42%)
Aug 27, 2024 16.60 16.86 16.51 16.83 758,540 +0.18(+1.08%)
Aug 26, 2024 16.62 16.69 16.62 16.65 513,010 +0.06(+0.36%)
Aug 23, 2024 16.28 16.59 16.26 16.59 626,310 +0.34(+2.09%)
Aug 22, 2024 16.20 16.27 16.15 16.25 268,305 +0.01(+0.06%)
Aug 21, 2024 16.00 16.27 16.00 16.24 276,509 +0.25(+1.56%)
Aug 20, 2024 15.92 16.00 15.91 15.99 135,439 +0.06(+0.38%)
Aug 19, 2024 15.87 16.00 15.87 15.93 185,486 +0.04(+0.25%)
Aug 16, 2024 15.82 15.90 15.80 15.89 148,425 +0.01(+0.06%)
Aug 15, 2024 15.82 15.95 15.81 15.88 84,833 +0.08(+0.51%)
Aug 14, 2024 15.77 15.83 15.69 15.80 151,840 +0.01(+0.06%)
Aug 13, 2024 15.77 15.83 15.67 15.79 173,834 +0.06(+0.38%)
Aug 12, 2024 15.79 15.79 15.64 15.73 317,330 -0.09(-0.57%)
Aug 09, 2024 15.73 15.83 15.58 15.82 237,791 +0.10(+0.64%)
Aug 08, 2024 15.69 15.82 15.61 15.72 363,494 +0.07(+0.45%)
Aug 07, 2024 15.98 16.00 15.60 15.65 422,689 -0.24(-1.51%)
Aug 06, 2024 15.39 15.94 15.41 15.89 275,593 +0.11(+0.70%)
Aug 02, 2024 15.78 0 -0.08(-0.50%)
Aug 01, 2024 15.81 15.91 15.77 15.86 513,098 +0.05(+0.32%)
Jul 31, 2024 16.01 16.01 15.80 15.81 417,700 -0.21(-1.31%)
Jul 30, 2024 15.98 16.05 15.91 16.02 248,462 +0.07(+0.44%)
Jul 29, 2024 16.00 16.02 15.87 15.95 168,752 -0.04(-0.25%)
Jul 26, 2024 15.95 16.02 15.95 15.99 209,256 +0.04(+0.25%)
Jul 25, 2024 16.05 16.16 15.95 15.95 481,093 -0.05(-0.31%)
Jul 24, 2024 16.05 16.30 15.99 16.00 436,269 -0.07(-0.44%)
Jul 23, 2024 16.03 16.12 15.94 16.07 340,051 +0.01(+0.06%)
Jul 22, 2024 15.71 16.09 15.71 16.06 358,658 +0.38(+2.42%)
Jul 19, 2024 15.65 15.73 15.58 15.68 104,657 +0.03(+0.19%)
Jul 18, 2024 15.72 15.81 15.57 15.65 106,153 -0.07(-0.45%)
Jul 17, 2024 15.54 15.79 15.54 15.72 172,647 +0.09(+0.58%)
Jul 16, 2024 15.51 15.64 15.50 15.63 79,223 +0.11(+0.71%)
Jul 15, 2024 15.39 15.53 15.36 15.52 305,698 +0.13(+0.84%)
Jul 12, 2024 15.38 15.47 15.35 15.39 289,060 +0.06(+0.39%)
Jul 11, 2024 15.00 15.40 15.00 15.33 804,268 +0.36(+2.40%)
Jul 10, 2024 14.92 14.98 14.90 14.97 154,947 +0.06(+0.40%)
Jul 09, 2024 15.04 15.04 14.87 14.91 232,270 -0.09(-0.60%)
Jul 08, 2024 14.70 15.01 14.70 15.00 508,114 +0.30(+2.04%)
Jul 05, 2024 14.81 14.90 14.70 14.70 243,050 -0.10(-0.68%)
Jul 04, 2024 14.71 14.85 14.71 14.80 33,241 +0.03(+0.20%)
Jul 03, 2024 14.76 14.85 14.73 14.77 278,417 +0.05(+0.34%)
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.