Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2023 | 15.03 | 1 | +0.13(+0.87%) | |||
Jul 24, 2023 | 14.90 | 25 | +0.56(+3.91%) | |||
Jul 21, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 104 | +0.24(+1.70%) |
Jul 18, 2023 | 14.10 | 0 | -0.37(-2.56%) | |||
Jul 14, 2023 | 14.47 | 0 | -0.01(-0.07%) | |||
Jul 13, 2023 | 14.25 | 14.48 | 14.25 | 14.48 | 1,540 | +0.23(+1.61%) |
Jul 12, 2023 | 14.20 | 14.25 | 14.20 | 14.25 | 279 | -0.35(-2.40%) |
Jul 07, 2023 | 14.60 | 0 | -0.15(-1.02%) | |||
Jul 06, 2023 | 13.75 | 14.75 | 13.75 | 14.75 | 2,070 | +0.49(+3.44%) |
Jun 30, 2023 | 14.26 | 85 | -0.39(-2.66%) | |||
Jun 29, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -0.02(-0.14%) |
Jun 26, 2023 | 14.67 | 20 | -0.94(-6.02%) | |||
Jun 21, 2023 | 15.61 | 45 | -0.64(-3.94%) | |||
Jun 20, 2023 | 14.65 | 16.25 | 14.65 | 16.25 | 4,800 | -0.30(-1.81%) |
Jun 16, 2023 | 16.38 | 16.55 | 16.38 | 16.55 | 5,699 | +0.31(+1.91%) |
Jun 14, 2023 | 16.24 | 0 | -0.21(-1.28%) | |||
May 08, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 1,900 | -0.22(-1.32%) |
May 05, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 600 | +0.66(+4.12%) |
May 04, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 500 | -0.99(-5.82%) |
Apr 28, 2023 | 17.00 | 1 | -0.11(-0.64%) | |||
Apr 26, 2023 | 17.11 | 0 | -0.84(-4.68%) | |||
Apr 19, 2023 | 17.95 | 0 | -0.55(-2.97%) | |||
Apr 18, 2023 | 18.00 | 18.50 | 18.00 | 18.50 | 1,306 | +0.50(+2.78%) |
Apr 17, 2023 | 17.45 | 18.00 | 17.45 | 18.00 | 809 | +0.50(+2.86%) |
Apr 13, 2023 | 17.50 | 15 | +0.50(+2.94%) | |||
Apr 11, 2023 | 17.00 | 50 | +1.00(+6.25%) | |||
Apr 10, 2023 | 16.49 | 16.49 | 16.00 | 16.00 | 600 | -0.25(-1.54%) |
Apr 06, 2023 | 15.64 | 16.49 | 15.64 | 16.25 | 2,300 | +0.79(+5.08%) |
Apr 03, 2023 | 15.46 | 0 | +0.46(+3.10%) | |||
Mar 28, 2023 | 15.00 | 60 | -0.16(-1.06%) | |||
Mar 27, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 820 | -0.15(-0.98%) |
Mar 24, 2023 | 15.49 | 15.49 | 15.26 | 15.31 | 870 | -0.29(-1.86%) |
Mar 21, 2023 | 15.60 | 0 | -0.16(-1.02%) | |||
Mar 20, 2023 | 15.52 | 15.82 | 15.52 | 15.76 | 1,600 | +0.59(+3.89%) |
Mar 17, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | -0.35(-2.26%) |
Mar 16, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 170 | +0.81(+5.51%) |
Mar 15, 2023 | 15.00 | 15.00 | 14.71 | 14.71 | 200 | -0.61(-3.98%) |
Mar 14, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 2,510 | -0.18(-1.16%) |
Mar 10, 2023 | 15.50 | 1 | -0.03(-0.19%) | |||
Mar 06, 2023 | 15.53 | 0 | -0.05(-0.32%) | |||
Mar 03, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 100 | -0.86(-5.23%) |
Feb 28, 2023 | 16.44 | 32 | +0.00(+0.00%) | |||
Feb 23, 2023 | 16.44 | 0 | +0.04(+0.24%) | |||
Feb 17, 2023 | 16.40 | 0 | +1.00(+6.49%) | |||
Feb 15, 2023 | 15.40 | 0 | -0.28(-1.79%) | |||
Feb 14, 2023 | 15.75 | 15.75 | 15.68 | 15.68 | 370 | +0.30(+1.95%) |
Feb 07, 2023 | 15.38 | 0 | +0.38(+2.53%) | |||
Feb 06, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 611 | +0.00(+0.00%) |
Feb 03, 2023 | 12.62 | 15.00 | 12.62 | 15.00 | 338 | -0.45(-2.91%) |
Feb 02, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 1,001 | +0.30(+1.98%) |
Feb 01, 2023 | 15.09 | 15.15 | 15.09 | 15.15 | 1,476 | -0.65(-4.11%) |
Jan 31, 2023 | 15.18 | 15.90 | 15.18 | 15.80 | 1,400 | +1.30(+8.97%) |
Jan 27, 2023 | 14.50 | 1 | +0.20(+1.40%) | |||
Jan 26, 2023 | 13.90 | 14.30 | 13.90 | 14.30 | 2,503 | +0.65(+4.76%) |
Jan 25, 2023 | 13.63 | 13.65 | 13.63 | 13.65 | 450 | +0.15(+1.11%) |
Jan 24, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 403 | +0.00(+0.00%) |
Jan 23, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 160 | +0.83(+6.55%) |
Jan 20, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 330 | -0.58(-4.38%) |
Jan 19, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 385 | +0.25(+1.92%) |
Jan 18, 2023 | 13.00 | 13.00 | 12.39 | 13.00 | 640 | +0.61(+4.92%) |
Jan 13, 2023 | 12.39 | 21 | -0.11(-0.88%) | |||
Jan 12, 2023 | 11.80 | 12.50 | 11.80 | 12.50 | 863 | +0.81(+6.93%) |
Jan 11, 2023 | 12.10 | 12.21 | 11.69 | 11.69 | 1,600 | -1.41(-10.76%) |
Jan 10, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 1,013 | -0.39(-2.89%) |
Jan 09, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 211 | -0.26(-1.89%) |
Jan 04, 2023 | 13.75 | 0 | -0.25(-1.79%) | |||
Dec 30, 2022 | 14.00 | 0 | -0.75(-5.08%) | |||
Dec 28, 2022 | 14.75 | 1 | +0.75(+5.36%) | |||
Dec 27, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 724 | -0.75(-5.08%) |
Dec 23, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 161 | +0.18(+1.25%) |
Dec 21, 2022 | 14.57 | 0 | +0.57(+4.06%) | |||
Dec 20, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 220 | +0.00(+0.00%) |
Dec 19, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 2,075 | -0.06(-0.43%) |
Dec 12, 2022 | 14.06 | 0 | -0.19(-1.33%) | |||
Dec 05, 2022 | 14.25 | 0 | +0.75(+5.56%) | |||
Dec 02, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 112 | -0.10(-0.74%) |
Dec 01, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.11(-0.80%) |
Nov 28, 2022 | 13.71 | 11 | +0.01(+0.07%) | |||
Nov 23, 2022 | 13.70 | 1 | +0.00(+0.00%) | |||
Nov 22, 2022 | 13.65 | 14.00 | 13.65 | 13.70 | 3,177 | +0.18(+1.37%) |
Nov 21, 2022 | 13.49 | 13.52 | 13.49 | 13.52 | 200 | +0.01(+0.06%) |
Nov 17, 2022 | 13.51 | 0 | +0.37(+2.80%) | |||
Nov 16, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 464 | -0.16(-1.20%) |
Nov 15, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 141 | -1.17(-8.09%) |
Nov 14, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 2,002 | -0.07(-0.48%) |
Nov 11, 2022 | 14.50 | 14.54 | 14.50 | 14.54 | 328 | +0.11(+0.76%) |
Nov 10, 2022 | 14.10 | 14.43 | 13.50 | 14.43 | 741 | +0.88(+6.49%) |
Nov 09, 2022 | 13.90 | 14.10 | 13.55 | 13.55 | 2,275 | -0.19(-1.38%) |
Nov 08, 2022 | 13.55 | 13.74 | 13.55 | 13.74 | 1,363 | -0.89(-6.08%) |
Nov 07, 2022 | 14.00 | 14.64 | 14.00 | 14.63 | 3,733 | -0.14(-0.95%) |
Nov 04, 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 100 | -0.29(-1.93%) |
Nov 02, 2022 | 15.06 | 25 | +0.06(+0.40%) | |||
Oct 31, 2022 | 15.00 | 87 | +0.90(+6.38%) | |||
Oct 28, 2022 | 14.55 | 14.55 | 14.10 | 14.10 | 1,520 | -0.64(-4.34%) |
Oct 27, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 304 | -0.15(-1.01%) |
Oct 26, 2022 | 15.37 | 15.37 | 14.89 | 14.89 | 3,703 | -0.84(-5.34%) |
Oct 25, 2022 | 15.73 | 16.18 | 15.73 | 15.73 | 850 | -1.12(-6.65%) |
Oct 17, 2022 | 16.85 | 0 | -1.15(-6.39%) | |||
Oct 13, 2022 | 18.00 | 0 | -0.04(-0.22%) | |||
Oct 12, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 408 | -0.95(-5.00%) |
Oct 11, 2022 | 18.61 | 18.99 | 18.61 | 18.99 | 215 | -0.53(-2.72%) |
Oct 05, 2022 | 19.52 | 23 | +0.74(+3.94%) | |||
Oct 04, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 121 | +0.00(+0.00%) |
Oct 03, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 110 | -1.11(-5.58%) |
Sep 28, 2022 | 19.89 | 5 | +0.59(+3.06%) | |||
Sep 27, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 393 | +0.15(+0.78%) |
Sep 26, 2022 | 19.60 | 20.02 | 19.15 | 19.15 | 2,925 | +0.19(+1.00%) |
Sep 23, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 105 | -0.57(-2.92%) |
Sep 21, 2022 | 19.53 | 40 | -0.17(-0.86%) | |||
Sep 20, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 310 | +0.89(+4.73%) |
Sep 19, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 502 | +0.01(+0.05%) |
Sep 15, 2022 | 18.80 | 1 | -0.20(-1.05%) | |||
Sep 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | -0.60(-3.06%) |
Sep 09, 2022 | 19.60 | 5 | +0.88(+4.70%) | |||
Sep 01, 2022 | 18.72 | 11 | -2.08(-10.00%) | |||
Aug 31, 2022 | 20.71 | 20.80 | 20.71 | 20.80 | 1,102 | +0.09(+0.43%) |
Aug 30, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 163 | +0.00(+0.00%) |
Aug 29, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 110 | -0.01(-0.05%) |
Aug 26, 2022 | 21.05 | 21.05 | 20.72 | 20.72 | 1,166 | -0.28(-1.33%) |
Aug 25, 2022 | 21.17 | 21.18 | 21.00 | 21.00 | 4,331 | -0.10(-0.47%) |
Aug 24, 2022 | 20.00 | 21.16 | 20.00 | 21.10 | 15,530 | +1.10(+5.49%) |
Aug 23, 2022 | 19.99 | 20.00 | 19.99 | 20.00 | 2,573 | +1.00(+5.28%) |
Aug 22, 2022 | 19.10 | 19.25 | 19.00 | 19.00 | 2,356 | +0.23(+1.23%) |
Aug 18, 2022 | 18.77 | 54 | +0.00(+0.00%) | |||
Aug 16, 2022 | 18.77 | 11 | -0.43(-2.24%) | |||
Aug 15, 2022 | 18.99 | 19.20 | 18.99 | 19.20 | 1,200 | +0.00(+0.00%) |
Aug 12, 2022 | 19.30 | 19.30 | 19.10 | 19.20 | 5,522 | +0.25(+1.32%) |
Aug 11, 2022 | 18.89 | 18.95 | 18.89 | 18.95 | 707 | +1.39(+7.92%) |
Aug 08, 2022 | 17.56 | 52 | -0.44(-2.44%) | |||
Aug 05, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 202 | +0.09(+0.50%) |
Aug 03, 2022 | 17.91 | 1 | -0.09(-0.50%) | |||
Aug 02, 2022 | 17.99 | 18.00 | 17.99 | 18.00 | 355 | +0.33(+1.87%) |
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.
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.