Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.23 13.58 13.23 13.37 993,662 +0.09(+0.66%)
Aug 30, 2023 13.12 13.44 13.07 13.28 980,728 +0.11(+0.82%)
Aug 29, 2023 12.74 13.17 12.69 13.17 946,694 +0.49(+3.86%)
Aug 28, 2023 12.33 12.71 12.31 12.68 915,205 +0.47(+3.85%)
Aug 25, 2023 11.89 12.29 11.84 12.21 1,056,946 +0.35(+2.98%)
Aug 24, 2023 11.91 11.98 11.75 11.86 781,110 +0.00(+0.00%)
Aug 23, 2023 11.76 12.09 11.66 11.86 1,403,728 +0.07(+0.58%)
Aug 22, 2023 12.11 12.25 11.79 11.79 783,570 -0.27(-2.27%)
Aug 21, 2023 12.23 12.23 12.03 12.07 1,071,732 -0.11(-0.89%)
Aug 18, 2023 12.13 12.28 12.07 12.17 1,037,449 -0.09(-0.72%)
Aug 17, 2023 12.38 12.53 12.17 12.26 959,066 +0.09(+0.72%)
Aug 16, 2023 12.50 12.62 12.16 12.17 1,080,790 -0.33(-2.66%)
Aug 15, 2023 12.77 12.94 12.43 12.51 959,669 -0.52(-3.99%)
Aug 14, 2023 12.99 13.14 12.92 13.03 1,213,761 -0.13(-0.97%)
Aug 11, 2023 12.99 13.33 12.91 13.15 974,575 +0.16(+1.24%)
Aug 10, 2023 13.04 13.19 12.86 12.99 970,452 +0.09(+0.68%)
Aug 09, 2023 12.82 13.14 12.75 12.91 947,475 +0.12(+0.91%)
Aug 08, 2023 12.55 12.80 12.27 12.79 1,129,831 +0.17(+1.38%)
Aug 07, 2023 12.68 12.80 12.46 12.61 654,312 -0.03(-0.23%)
Aug 04, 2023 12.36 12.80 12.24 12.64 786,121 +0.29(+2.36%)
Aug 03, 2023 12.51 12.55 12.19 12.35 1,661,541 -0.24(-1.93%)
Aug 02, 2023 12.85 13.01 12.42 12.59 1,535,541 -0.52(-4.00%)
Aug 01, 2023 12.86 13.19 12.73 13.12 1,560,513 +0.21(+1.66%)
Jul 31, 2023 13.17 13.27 12.79 12.91 1,938,764 -0.28(-2.14%)
Jul 28, 2023 13.80 13.80 13.06 13.19 2,030,534 -0.52(-3.82%)
Jul 27, 2023 13.33 14.14 12.94 13.71 3,120,606 -0.70(-4.85%)
Jul 26, 2023 14.26 14.58 14.26 14.41 2,127,929 +0.08(+0.54%)
Jul 25, 2023 14.22 14.50 14.15 14.33 1,298,733 +0.23(+1.65%)
Jul 24, 2023 14.24 14.44 14.06 14.10 828,251 -0.16(-1.09%)
Jul 21, 2023 14.08 14.29 13.76 14.26 1,258,002 +0.20(+1.45%)
Jul 20, 2023 14.28 14.28 13.83 14.05 1,286,472 -0.12(-0.82%)
Jul 19, 2023 14.09 14.25 14.03 14.17 1,247,462 +0.10(+0.69%)
Jul 18, 2023 13.84 14.25 13.73 14.07 1,067,752 +0.28(+2.04%)
Jul 17, 2023 13.93 14.02 13.67 13.79 1,171,414 -0.24(-1.73%)
Jul 14, 2023 14.09 14.09 13.79 14.03 1,666,909 -0.09(-0.62%)
Jul 13, 2023 13.89 14.13 13.83 14.12 1,047,198 +0.29(+2.11%)
Jul 12, 2023 13.79 14.06 13.57 13.83 1,867,675 +0.43(+3.19%)
Jul 11, 2023 12.75 13.47 12.67 13.40 1,699,483 +0.77(+6.07%)
Jul 10, 2023 12.52 12.81 12.46 12.63 843,801 +0.11(+0.85%)
Jul 07, 2023 11.93 12.67 11.93 12.53 1,100,044 +0.71(+6.00%)
Jul 06, 2023 11.67 11.83 11.44 11.82 761,290 -0.21(-1.78%)
Jul 05, 2023 12.28 12.29 12.03 12.03 1,138,555 -0.46(-3.65%)
Jul 03, 2023 12.38 12.58 12.35 12.49 389,527 +0.15(+1.18%)
Jun 30, 2023 12.27 12.40 12.07 12.34 793,075 +0.18(+1.52%)
Jun 29, 2023 11.89 12.16 11.86 12.16 1,061,716 +0.24(+2.04%)
Jun 28, 2023 11.94 11.95 11.67 11.91 901,684 -0.04(-0.32%)
Jun 27, 2023 11.76 12.20 11.72 11.95 965,531 +0.15(+1.23%)
Jun 26, 2023 11.65 12.00 11.65 11.81 1,281,515 +0.17(+1.42%)
Jun 23, 2023 11.63 11.71 11.48 11.64 2,568,751 -0.17(-1.48%)
Jun 22, 2023 11.91 11.92 11.72 11.82 1,008,675 -0.17(-1.46%)
Jun 21, 2023 11.92 12.13 11.89 11.99 684,248 -0.14(-1.12%)
Jun 20, 2023 12.26 12.27 12.00 12.13 997,710 -0.37(-2.95%)
Jun 16, 2023 12.52 12.67 12.29 12.50 2,168,672 +0.10(+0.78%)
Jun 15, 2023 12.06 12.45 11.99 12.40 1,147,383 +0.19(+1.59%)
Jun 14, 2023 12.24 12.41 12.03 12.21 1,604,535 +0.05(+0.40%)
Jun 13, 2023 11.85 12.25 11.82 12.16 1,060,291 +0.43(+3.64%)
Jun 12, 2023 11.78 12.09 11.69 11.73 1,133,101 -0.14(-1.15%)
Jun 09, 2023 11.90 12.02 11.77 11.87 1,166,117 -0.03(-0.24%)
Jun 08, 2023 12.22 12.27 11.70 11.90 1,300,481 -0.35(-2.86%)
Jun 07, 2023 11.97 12.28 11.88 12.24 1,819,745 +0.39(+3.28%)
Jun 06, 2023 11.53 12.14 11.53 11.86 1,773,488 +0.19(+1.67%)
Jun 05, 2023 11.56 11.91 11.44 11.66 1,048,404 +0.09(+0.76%)
Jun 02, 2023 11.04 11.77 10.94 11.57 1,890,978 +0.91(+8.56%)
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.