Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.48 13.70 13.30 13.32 818,341 -0.14(-1.03%)
Aug 30, 2023 13.28 13.54 13.25 13.46 451,089 +0.19(+1.42%)
Aug 29, 2023 13.12 13.27 13.10 13.27 424,270 +0.10(+0.76%)
Aug 28, 2023 13.15 13.24 13.13 13.17 567,361 +0.11(+0.84%)
Aug 25, 2023 13.17 13.21 13.04 13.06 616,175 -0.06(-0.45%)
Aug 24, 2023 13.26 13.27 13.07 13.12 720,369 -0.18(-1.35%)
Aug 23, 2023 13.28 13.38 13.08 13.30 511,933 +0.03(+0.22%)
Aug 22, 2023 13.15 13.34 13.10 13.27 728,736 +0.16(+1.21%)
Aug 21, 2023 12.98 13.13 12.95 13.11 1,106,069 +0.17(+1.31%)
Aug 18, 2023 12.74 13.12 12.74 12.94 1,297,238 +0.09(+0.70%)
Aug 17, 2023 13.22 13.31 12.84 12.85 1,151,890 -0.33(-2.49%)
Aug 16, 2023 13.13 13.29 13.08 13.18 931,531 -0.02(-0.15%)
Aug 15, 2023 12.89 13.37 12.83 13.20 1,369,042 +0.28(+2.16%)
Aug 14, 2023 12.87 13.00 12.80 12.92 1,047,438 +0.04(+0.31%)
Aug 11, 2023 12.49 13.10 12.44 12.88 2,632,598 +0.52(+4.18%)
Aug 10, 2023 13.70 13.70 12.27 12.36 3,864,480 -1.96(-13.68%)
Aug 09, 2023 14.38 14.43 14.24 14.32 705,976 +0.02(+0.14%)
Aug 08, 2023 14.60 14.62 14.29 14.30 532,350 -0.41(-2.77%)
Aug 07, 2023 14.85 14.97 14.70 14.71 538,880 -0.05(-0.34%)
Aug 04, 2023 14.82 15.00 14.74 14.76 590,926 -0.05(-0.34%)
Aug 03, 2023 14.73 14.89 14.53 14.81 918,892 +0.03(+0.20%)
Aug 02, 2023 15.04 15.04 14.66 14.78 736,442 -0.43(-2.81%)
Aug 01, 2023 15.31 15.31 14.94 15.21 647,243 -0.11(-0.71%)
Jul 31, 2023 15.58 15.58 15.24 15.32 766,844 -0.18(-1.15%)
Jul 28, 2023 15.48 15.62 15.40 15.50 707,423 +0.03(+0.19%)
Jul 27, 2023 15.43 15.61 15.43 15.47 794,573 +0.03(+0.19%)
Jul 26, 2023 15.62 15.64 15.38 15.44 578,056 -0.08(-0.51%)
Jul 25, 2023 15.50 15.57 15.42 15.52 620,017 -0.02(-0.16%)
Jul 24, 2023 15.57 15.66 15.37 15.54 522,881 -0.02(-0.13%)
Jul 21, 2023 15.83 15.87 15.52 15.56 581,531 -0.12(-0.76%)
Jul 20, 2023 15.83 15.94 15.66 15.68 709,159 -0.15(-0.94%)
Jul 19, 2023 15.59 16.10 15.59 15.83 1,410,480 +0.27(+1.72%)
Jul 18, 2023 15.31 15.76 15.31 15.56 1,440,861 +0.24(+1.55%)
Jul 17, 2023 15.16 15.45 15.05 15.32 827,470 +0.09(+0.59%)
Jul 14, 2023 15.36 15.39 15.14 15.24 547,753 -0.11(-0.71%)
Jul 13, 2023 15.67 15.76 15.34 15.34 781,492 -0.26(-1.65%)
Jul 12, 2023 15.46 15.65 15.18 15.60 1,542,955 +0.31(+2.01%)
Jul 11, 2023 15.35 15.47 14.97 15.29 1,320,624 +0.11(+0.72%)
Jul 10, 2023 14.36 15.29 14.36 15.19 1,336,187 +0.77(+5.37%)
Jul 07, 2023 14.23 14.43 14.22 14.41 672,582 +0.22(+1.54%)
Jul 06, 2023 14.39 14.39 14.08 14.19 669,778 -0.25(-1.72%)
Jul 05, 2023 14.70 14.72 14.39 14.44 747,086 -0.26(-1.76%)
Jul 03, 2023 14.62 14.83 14.62 14.70 423,615 +0.08(+0.54%)
Jun 30, 2023 14.77 14.78 14.49 14.62 699,672 -0.04(-0.27%)
Jun 29, 2023 14.67 14.75 14.62 14.66 864,852 -0.02(-0.14%)
Jun 28, 2023 14.55 14.75 14.49 14.68 1,239,561 +0.09(+0.61%)
Jun 27, 2023 14.29 14.80 14.27 14.59 1,465,568 +0.33(+2.30%)
Jun 26, 2023 14.07 14.33 13.91 14.26 1,097,521 +0.09(+0.63%)
Jun 23, 2023 14.39 14.52 14.10 14.17 4,050,462 +0.05(+0.35%)
Jun 22, 2023 14.11 14.25 13.95 14.12 903,100 -0.03(-0.21%)
Jun 21, 2023 13.97 14.28 13.96 14.15 1,084,593 +0.17(+1.21%)
Jun 20, 2023 14.20 14.20 13.83 13.98 1,291,459 -0.32(-2.22%)
Jun 16, 2023 14.54 14.62 14.29 14.30 1,344,047 -0.07(-0.48%)
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.