Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.71 11.81 11.54 11.60 11,415,643 -0.11(-0.97%)
Aug 30, 2023 11.58 11.89 11.53 11.72 10,795,323 +0.09(+0.73%)
Aug 29, 2023 11.61 11.88 11.49 11.63 12,430,156 +0.09(+0.82%)
Aug 28, 2023 11.49 11.71 11.37 11.54 14,789,182 +0.08(+0.66%)
Aug 25, 2023 11.68 11.80 11.25 11.46 17,247,854 -0.24(-2.03%)
Aug 24, 2023 11.89 12.09 11.67 11.70 14,227,951 -0.25(-2.07%)
Aug 23, 2023 11.90 12.01 11.70 11.95 28,063,380 -0.07(-0.55%)
Aug 22, 2023 12.91 13.25 11.93 12.01 53,191,576 -1.96(-14.05%)
Aug 21, 2023 14.30 14.43 13.95 13.98 13,590,442 -0.37(-2.58%)
Aug 18, 2023 14.16 14.57 14.13 14.35 12,402,497 +0.08(+0.53%)
Aug 17, 2023 14.44 14.59 14.26 14.27 11,236,808 -0.06(-0.40%)
Aug 16, 2023 14.53 14.77 14.31 14.33 8,851,612 -0.13(-0.92%)
Aug 15, 2023 14.73 14.73 14.16 14.46 11,192,239 -0.38(-2.56%)
Aug 14, 2023 14.65 14.90 14.63 14.84 11,511,550 +0.06(+0.39%)
Aug 11, 2023 14.74 15.04 14.64 14.78 8,071,250 -0.11(-0.76%)
Aug 10, 2023 15.09 15.24 14.82 14.90 8,014,857 +0.01(+0.06%)
Aug 09, 2023 15.10 15.26 14.85 14.89 8,383,136 -0.23(-1.51%)
Aug 08, 2023 14.95 15.13 14.70 15.11 7,891,874 -0.10(-0.69%)
Aug 07, 2023 15.44 15.51 15.04 15.22 7,947,509 -0.26(-1.66%)
Aug 04, 2023 15.28 15.64 14.98 15.47 9,795,035 +0.28(+1.87%)
Aug 03, 2023 15.12 15.24 14.84 15.19 10,298,354 +0.01(+0.06%)
Aug 02, 2023 15.28 15.47 15.17 15.18 7,557,265 -0.31(-2.02%)
Aug 01, 2023 15.63 15.66 15.37 15.49 7,048,187 -0.25(-1.57%)
Jul 31, 2023 15.51 15.83 15.47 15.74 8,490,829 +0.30(+1.97%)
Jul 28, 2023 15.60 15.67 15.38 15.44 7,170,468 +0.02(+0.12%)
Jul 27, 2023 15.57 15.97 15.34 15.42 8,737,631 -0.03(-0.18%)
Jul 26, 2023 15.38 15.69 15.33 15.45 9,898,491 +0.15(+0.99%)
Jul 25, 2023 15.56 15.60 15.29 15.29 7,124,124 -0.28(-1.77%)
Jul 24, 2023 15.30 15.74 15.26 15.57 7,192,034 +0.32(+2.12%)
Jul 21, 2023 15.58 15.61 15.11 15.25 6,135,485 -0.25(-1.59%)
Jul 20, 2023 15.51 15.56 15.17 15.49 8,472,011 +0.06(+0.37%)
Jul 19, 2023 15.27 15.49 15.07 15.44 9,721,745 +0.35(+2.33%)
Jul 18, 2023 15.09 15.37 14.93 15.09 10,111,942 -0.03(-0.19%)
Jul 17, 2023 14.63 15.17 14.49 15.11 10,887,095 +0.35(+2.38%)
Jul 14, 2023 14.91 14.96 14.50 14.76 10,878,660 -0.20(-1.33%)
Jul 13, 2023 15.36 15.41 14.92 14.96 10,244,529 -0.38(-2.47%)
Jul 12, 2023 15.86 15.97 15.29 15.34 10,349,587 -0.29(-1.88%)
Jul 11, 2023 15.45 15.95 15.25 15.64 10,869,061 +0.33(+2.17%)
Jul 10, 2023 15.13 15.53 15.04 15.30 10,231,827 +0.19(+1.26%)
Jul 07, 2023 15.11 15.40 14.95 15.11 9,115,098 +0.03(+0.19%)
Jul 06, 2023 15.29 15.37 14.91 15.09 8,425,885 -0.44(-2.81%)
Jul 05, 2023 15.42 15.57 15.10 15.52 8,616,208 -0.11(-0.73%)
Jul 03, 2023 15.37 15.67 15.32 15.64 6,757,974 +0.41(+2.68%)
Jun 30, 2023 15.41 15.45 14.92 15.23 9,946,841 +0.02(+0.12%)
Jun 29, 2023 14.78 15.26 14.72 15.21 10,257,755 +0.49(+3.35%)
Jun 28, 2023 14.79 14.79 14.52 14.72 8,668,887 -0.10(-0.70%)
Jun 27, 2023 14.36 14.92 14.24 14.82 9,348,742 +0.46(+3.17%)
Jun 26, 2023 14.18 14.57 14.18 14.36 8,209,849 +0.13(+0.93%)
Jun 23, 2023 14.25 14.46 14.11 14.23 7,998,596 -0.18(-1.25%)
Jun 22, 2023 14.70 14.72 14.38 14.41 6,653,493 -0.25(-1.68%)
Jun 21, 2023 14.81 14.88 14.57 14.66 8,730,822 -0.29(-1.97%)
Jun 20, 2023 14.96 15.14 14.75 14.95 11,197,027 -0.09(-0.57%)
Jun 16, 2023 15.34 15.50 14.99 15.04 18,806,800 -0.13(-0.88%)
Jun 15, 2023 15.03 15.33 14.91 15.17 9,949,449 +0.11(+0.76%)
Jun 14, 2023 15.47 15.49 14.72 15.06 10,233,134 -0.31(-2.01%)
Jun 13, 2023 15.29 15.53 15.20 15.37 11,924,084 +0.23(+1.55%)
Jun 12, 2023 14.65 15.23 14.53 15.13 13,600,095 +0.42(+2.87%)
Jun 09, 2023 15.17 15.17 14.49 14.71 10,798,672 -0.34(-2.25%)
Jun 08, 2023 15.09 15.29 14.64 15.05 13,387,729 -0.18(-1.17%)
Jun 07, 2023 14.93 15.32 14.83 15.22 15,298,506 +0.29(+1.95%)
Jun 06, 2023 14.04 15.00 13.93 14.93 18,905,900 +0.85(+6.00%)
Jun 05, 2023 14.45 14.52 13.98 14.09 16,080,940 -0.39(-2.72%)
Jun 02, 2023 13.15 14.73 13.15 14.48 37,849,084 +1.57(+12.15%)
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.