Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.85 11.95 11.68 11.74 11,280,428 -0.12(-0.97%)
Aug 30, 2023 11.72 12.03 11.67 11.86 10,667,455 +0.09(+0.73%)
Aug 29, 2023 11.75 12.03 11.63 11.77 12,282,924 +0.10(+0.82%)
Aug 28, 2023 11.63 11.85 11.50 11.68 14,614,008 +0.08(+0.66%)
Aug 25, 2023 11.82 11.94 11.39 11.60 17,043,558 -0.24(-2.03%)
Aug 24, 2023 12.03 12.23 11.81 11.84 14,059,424 -0.25(-2.06%)
Aug 23, 2023 12.04 12.15 11.84 12.09 27,730,976 -0.07(-0.55%)
Aug 22, 2023 13.07 13.41 12.07 12.16 52,561,460 -1.99(-14.05%)
Aug 21, 2023 14.47 14.60 14.12 14.14 13,429,466 -0.37(-2.58%)
Aug 18, 2023 14.33 14.75 14.30 14.52 12,255,592 +0.08(+0.53%)
Aug 17, 2023 14.61 14.77 14.43 14.44 11,103,711 -0.06(-0.40%)
Aug 16, 2023 14.70 14.95 14.48 14.50 8,746,767 -0.13(-0.92%)
Aug 15, 2023 14.91 14.91 14.33 14.63 11,059,669 -0.38(-2.56%)
Aug 14, 2023 14.82 15.08 14.81 15.02 11,375,198 +0.06(+0.39%)
Aug 11, 2023 14.92 15.22 14.81 14.96 7,975,647 -0.12(-0.76%)
Aug 10, 2023 15.27 15.42 15.00 15.07 7,919,923 +0.01(+0.06%)
Aug 09, 2023 15.28 15.44 15.03 15.06 8,283,839 -0.23(-1.51%)
Aug 08, 2023 15.13 15.31 14.87 15.30 7,798,396 -0.11(-0.69%)
Aug 07, 2023 15.62 15.69 15.22 15.40 7,853,373 -0.26(-1.66%)
Aug 04, 2023 15.46 15.82 15.16 15.66 9,679,015 +0.29(+1.87%)
Aug 03, 2023 15.31 15.43 15.02 15.37 10,176,372 +0.01(+0.06%)
Aug 02, 2023 15.46 15.65 15.35 15.36 7,467,751 -0.32(-2.02%)
Aug 01, 2023 15.81 15.85 15.55 15.68 6,962,943 -0.25(-1.57%)
Jul 31, 2023 15.70 16.02 15.66 15.93 8,390,257 +0.31(+1.97%)
Jul 28, 2023 15.79 15.86 15.56 15.62 7,085,536 +0.02(+0.12%)
Jul 27, 2023 15.76 16.16 15.53 15.60 8,634,135 -0.03(-0.18%)
Jul 26, 2023 15.56 15.88 15.52 15.63 9,781,246 +0.15(+0.99%)
Jul 25, 2023 15.75 15.79 15.47 15.48 7,039,741 -0.28(-1.77%)
Jul 24, 2023 15.49 15.93 15.44 15.76 7,106,845 +0.33(+2.12%)
Jul 21, 2023 15.77 15.79 15.30 15.43 6,062,812 -0.25(-1.59%)
Jul 20, 2023 15.70 15.75 15.36 15.68 8,371,661 +0.06(+0.37%)
Jul 19, 2023 15.45 15.68 15.25 15.62 9,606,593 +0.36(+2.33%)
Jul 18, 2023 15.27 15.55 15.11 15.27 9,992,168 -0.03(-0.19%)
Jul 17, 2023 14.81 15.35 14.67 15.30 10,758,140 +0.36(+2.38%)
Jul 14, 2023 15.08 15.14 14.67 14.94 10,749,805 -0.20(-1.33%)
Jul 13, 2023 15.55 15.59 15.09 15.14 10,123,185 -0.38(-2.47%)
Jul 12, 2023 16.05 16.16 15.48 15.53 10,226,999 -0.30(-1.88%)
Jul 11, 2023 15.63 16.14 15.43 15.82 10,740,319 +0.34(+2.17%)
Jul 10, 2023 15.31 15.72 15.22 15.49 10,110,634 +0.19(+1.26%)
Jul 07, 2023 15.30 15.58 15.13 15.30 9,007,131 +0.03(+0.19%)
Jul 06, 2023 15.48 15.55 15.08 15.27 8,326,082 -0.44(-2.81%)
Jul 05, 2023 15.60 15.76 15.28 15.71 8,514,151 -0.12(-0.73%)
Jul 03, 2023 15.55 15.86 15.51 15.82 6,677,927 +0.41(+2.68%)
Jun 30, 2023 15.59 15.63 15.09 15.41 9,829,023 +0.02(+0.12%)
Jun 29, 2023 14.96 15.44 14.89 15.39 10,136,254 +0.50(+3.35%)
Jun 28, 2023 14.97 14.98 14.69 14.89 8,566,206 -0.11(-0.70%)
Jun 27, 2023 14.54 15.09 14.41 15.00 9,238,009 +0.46(+3.17%)
Jun 26, 2023 14.35 14.74 14.35 14.54 8,112,606 +0.13(+0.93%)
Jun 23, 2023 14.42 14.63 14.28 14.40 7,903,855 -0.18(-1.25%)
Jun 22, 2023 14.87 14.90 14.55 14.59 6,574,684 -0.25(-1.68%)
Jun 21, 2023 14.99 15.06 14.75 14.83 8,627,407 -0.30(-1.97%)
Jun 20, 2023 15.14 15.32 14.93 15.13 11,064,401 -0.09(-0.57%)
Jun 16, 2023 15.53 15.69 15.17 15.22 18,584,038 -0.13(-0.88%)
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.