Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.41 15.59 13.34 13.63 1,709,049 -1.84(-11.90%)
Aug 30, 2023 14.63 15.96 14.63 15.47 1,989,406 +0.80(+5.47%)
Aug 29, 2023 13.96 15.84 13.11 14.66 2,635,580 -0.15(-0.99%)
Aug 28, 2023 12.19 14.81 12.18 14.81 4,960,470 +2.66(+21.88%)
Aug 25, 2023 11.52 12.54 11.51 12.15 1,304,481 +0.33(+2.78%)
Aug 24, 2023 12.35 12.51 11.19 11.82 1,219,630 -0.46(-3.74%)
Aug 23, 2023 11.73 12.64 11.73 12.28 1,084,635 +0.44(+3.71%)
Aug 22, 2023 11.04 11.89 10.95 11.85 1,443,051 +0.89(+8.08%)
Aug 21, 2023 10.10 11.17 9.941 10.96 903,061 +0.80(+7.85%)
Aug 18, 2023 9.660 10.23 9.660 10.16 709,669 +0.00(+0.05%)
Aug 17, 2023 10.19 10.57 9.929 10.16 941,745 +0.10(+1.01%)
Aug 16, 2023 10.81 10.75 9.890 10.06 1,605,100 -1.08(-9.73%)
Aug 15, 2023 12.05 12.11 10.81 11.14 1,712,356 -0.58(-4.91%)
Aug 14, 2023 11.99 12.19 11.04 11.71 1,655,704 -0.12(-1.05%)
Aug 11, 2023 11.96 12.18 11.51 11.84 1,041,356 -0.15(-1.29%)
Aug 10, 2023 12.35 12.36 11.70 11.99 1,026,220 -0.23(-1.84%)
Aug 09, 2023 12.65 12.82 11.66 12.22 1,252,518 -0.60(-4.68%)
Aug 08, 2023 12.61 13.11 12.54 12.82 781,802 -0.27(-2.06%)
Aug 07, 2023 13.75 13.75 12.07 13.09 2,108,192 -0.78(-5.59%)
Aug 04, 2023 15.18 15.21 13.62 13.86 1,361,755 -1.03(-6.93%)
Aug 03, 2023 14.16 15.12 13.78 14.89 1,042,536 +0.42(+2.91%)
Aug 02, 2023 14.49 15.00 13.85 14.47 970,029 -0.62(-4.08%)
Aug 01, 2023 15.13 15.52 14.29 15.09 1,546,426 +0.25(+1.69%)
Jul 31, 2023 12.88 15.05 12.78 14.84 2,894,477 +2.37(+19.04%)
Jul 28, 2023 12.28 13.25 11.96 12.47 1,630,441 +0.47(+3.89%)
Jul 27, 2023 13.58 13.59 11.96 12.00 1,535,489 -1.29(-9.69%)
Jul 26, 2023 12.65 13.45 12.55 13.29 1,304,919 +0.71(+5.67%)
Jul 25, 2023 14.21 14.44 12.54 12.57 1,816,977 -1.43(-10.23%)
Jul 24, 2023 14.72 14.81 13.51 14.01 1,447,981 -0.81(-5.48%)
Jul 21, 2023 15.81 16.05 14.15 14.82 1,767,317 -0.48(-3.14%)
Jul 20, 2023 16.91 17.19 14.98 15.30 1,967,474 -1.21(-7.30%)
Jul 19, 2023 17.25 19.50 16.13 16.50 4,342,904 +0.40(+2.51%)
Jul 18, 2023 16.12 18.24 15.64 16.10 3,534,799 +0.11(+0.66%)
Jul 17, 2023 15.52 16.82 14.54 15.99 2,758,744 -0.26(-1.61%)
Jul 14, 2023 13.22 16.97 12.95 16.26 8,235,349 +3.49(+27.31%)
Jul 13, 2023 12.65 12.88 12.20 12.77 1,146,204 +0.13(+1.04%)
Jul 12, 2023 12.63 12.99 11.98 12.64 1,468,828 +0.75(+6.35%)
Jul 11, 2023 11.71 12.02 11.56 11.88 1,546,375 +0.38(+3.34%)
Jul 10, 2023 14.69 14.72 11.41 11.50 4,779,323 -1.22(-9.60%)
Jul 07, 2023 12.05 12.91 11.77 12.72 867,966 +0.86(+7.23%)
Jul 06, 2023 12.38 12.39 11.50 11.86 810,506 -0.78(-6.18%)
Jul 05, 2023 12.65 12.88 12.37 12.65 949,664 +0.23(+1.81%)
Jul 03, 2023 11.63 12.42 11.59 12.42 1,286,750 +1.39(+12.64%)
Jun 30, 2023 10.97 11.34 10.78 11.03 935,745 +0.24(+2.26%)
Jun 29, 2023 10.35 11.48 9.982 10.78 1,521,217 +0.79(+7.94%)
Jun 28, 2023 9.890 10.21 9.660 9.989 862,924 +0.23(+2.31%)
Jun 27, 2023 10.65 10.73 9.511 9.764 1,314,546 -0.63(-6.02%)
Jun 26, 2023 11.73 11.73 10.39 10.39 1,201,506 -1.11(-9.66%)
Jun 23, 2023 11.96 12.47 11.36 11.50 2,695,691 -0.41(-3.42%)
Jun 22, 2023 12.19 12.49 11.85 11.91 960,782 -0.25(-2.08%)
Jun 21, 2023 13.11 13.11 11.73 12.16 2,046,461 -0.75(-5.82%)
Jun 20, 2023 15.40 15.76 12.85 12.91 1,761,832 -2.27(-14.94%)
Jun 16, 2023 16.33 17.25 15.18 15.18 2,246,245 -0.19(-1.26%)
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.