Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.12 17.53 16.56 17.19 7,674,518 +0.07(+0.41%)
Aug 30, 2023 16.32 17.43 16.11 17.12 11,586,502 +0.62(+3.76%)
Aug 29, 2023 15.14 16.60 14.95 16.50 13,199,891 +1.23(+8.06%)
Aug 28, 2023 14.86 15.43 14.32 15.27 8,160,791 +0.60(+4.09%)
Aug 25, 2023 14.66 15.34 14.19 14.67 10,050,645 +0.05(+0.34%)
Aug 24, 2023 16.38 16.42 14.18 14.62 11,741,456 -1.48(-9.19%)
Aug 23, 2023 14.79 16.27 14.64 16.10 10,669,730 +1.18(+7.91%)
Aug 22, 2023 14.90 15.07 14.17 14.92 9,448,466 +0.50(+3.47%)
Aug 21, 2023 13.72 14.48 13.36 14.42 9,693,756 +1.00(+7.45%)
Aug 18, 2023 12.37 13.66 12.19 13.42 11,928,635 +0.41(+3.15%)
Aug 17, 2023 14.02 14.02 13.00 13.01 11,786,598 -0.68(-4.97%)
Aug 16, 2023 15.18 15.50 13.61 13.69 16,762,741 -1.87(-12.02%)
Aug 15, 2023 14.73 16.78 14.53 15.56 25,767,108 +0.68(+4.57%)
Aug 14, 2023 16.55 16.64 14.66 14.88 16,870,652 -0.83(-5.28%)
Aug 11, 2023 14.94 17.74 14.93 15.71 51,478,084 +1.52(+10.71%)
Aug 10, 2023 14.85 15.28 14.15 14.19 12,889,901 -0.30(-2.07%)
Aug 09, 2023 15.84 15.84 14.10 14.49 12,365,130 -0.84(-5.48%)
Aug 08, 2023 14.85 15.50 14.75 15.33 8,046,772 -0.25(-1.60%)
Aug 07, 2023 17.41 17.41 15.00 15.58 15,508,170 -1.81(-10.41%)
Aug 04, 2023 18.35 18.61 17.16 17.39 10,845,201 -0.90(-4.92%)
Aug 03, 2023 18.00 19.02 17.85 18.29 7,794,128 -0.04(-0.22%)
Aug 02, 2023 19.13 19.47 17.30 18.33 13,983,384 -1.53(-7.70%)
Aug 01, 2023 18.48 20.14 18.43 19.86 15,649,517 +0.61(+3.17%)
Jul 31, 2023 18.82 19.33 18.06 19.25 13,932,101 +1.32(+7.36%)
Jul 28, 2023 15.86 18.01 15.77 17.93 14,818,604 +2.40(+15.45%)
Jul 27, 2023 16.61 17.05 15.27 15.53 11,508,247 -0.66(-4.08%)
Jul 26, 2023 15.43 16.38 14.93 16.19 10,010,335 +0.97(+6.37%)
Jul 25, 2023 14.57 15.87 14.47 15.22 9,271,849 +0.83(+5.77%)
Jul 24, 2023 14.58 14.80 14.15 14.39 4,567,314 -0.03(-0.21%)
Jul 21, 2023 15.33 15.48 14.20 14.42 7,127,986 -0.50(-3.35%)
Jul 20, 2023 15.38 16.08 14.77 14.92 7,767,450 -0.60(-3.87%)
Jul 19, 2023 16.02 16.30 14.89 15.52 12,187,220 -0.19(-1.21%)
Jul 18, 2023 14.80 15.85 14.78 15.71 13,842,379 +0.81(+5.44%)
Jul 17, 2023 13.76 14.94 13.47 14.90 10,543,212 +1.35(+9.96%)
Jul 14, 2023 14.62 15.36 13.41 13.55 13,972,999 -0.91(-6.29%)
Jul 13, 2023 14.60 14.88 14.01 14.46 10,432,965 -0.26(-1.77%)
Jul 12, 2023 14.17 14.82 13.61 14.72 12,553,590 +0.86(+6.20%)
Jul 11, 2023 14.07 14.55 13.51 13.86 10,784,437 -0.17(-1.21%)
Jul 10, 2023 13.50 14.15 12.93 14.03 9,412,921 +0.75(+5.65%)
Jul 07, 2023 13.72 14.13 13.22 13.28 8,341,607 -0.01(-0.08%)
Jul 06, 2023 13.86 13.89 12.69 13.29 10,287,207 -0.83(-5.88%)
Jul 05, 2023 13.49 15.07 13.34 14.12 13,867,600 +0.62(+4.59%)
Jul 03, 2023 13.79 14.30 13.32 13.50 6,078,788 -0.03(-0.22%)
Jun 30, 2023 13.82 14.80 13.41 13.53 17,052,308 +0.00(+0.00%)
Jun 29, 2023 13.20 14.07 12.86 13.53 17,010,698 +0.18(+1.35%)
Jun 28, 2023 10.67 13.55 10.66 13.35 34,117,672 +2.54(+23.50%)
Jun 27, 2023 10.46 10.88 10.26 10.81 8,600,581 +0.48(+4.65%)
Jun 26, 2023 9.760 10.78 9.520 10.33 17,812,840 +0.96(+10.25%)
Jun 23, 2023 10.06 10.67 9.200 9.370 22,404,140 -0.06(-0.64%)
Jun 22, 2023 9.010 9.540 8.975 9.430 7,175,731 +0.21(+2.28%)
Jun 21, 2023 9.150 9.380 8.830 9.220 7,076,982 -0.09(-0.97%)
Jun 20, 2023 9.650 9.709 9.120 9.310 6,754,825 -0.39(-4.02%)
Jun 16, 2023 10.12 10.17 9.620 9.700 5,951,357 -0.24(-2.41%)
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.