Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.26 15.74 15.18 15.71 5,145,354 +0.51(+3.38%)
Aug 30, 2023 15.11 15.36 15.05 15.19 5,963,679 +0.02(+0.13%)
Aug 29, 2023 15.06 15.29 14.95 15.17 6,600,998 +0.13(+0.84%)
Aug 28, 2023 14.88 15.49 14.68 15.05 7,492,957 +0.20(+1.37%)
Aug 25, 2023 16.01 16.63 14.09 14.84 21,405,486 -1.24(-7.73%)
Aug 24, 2023 16.67 16.94 16.08 16.09 11,169,676 -0.74(-4.38%)
Aug 23, 2023 16.45 16.94 16.10 16.82 6,483,738 +0.37(+2.27%)
Aug 22, 2023 17.25 17.44 16.12 16.45 8,634,068 -1.79(-9.81%)
Aug 21, 2023 18.37 18.69 17.84 18.24 3,617,651 -0.04(-0.21%)
Aug 18, 2023 18.01 18.47 17.76 18.28 7,014,817 +0.09(+0.47%)
Aug 17, 2023 18.76 18.96 18.17 18.19 4,010,195 -0.47(-2.51%)
Aug 16, 2023 18.89 19.23 18.49 18.66 3,867,258 -0.23(-1.21%)
Aug 15, 2023 19.44 19.64 18.86 18.89 4,690,693 -0.81(-4.13%)
Aug 14, 2023 20.20 20.37 19.68 19.70 5,611,555 -0.68(-3.33%)
Aug 11, 2023 20.46 20.80 20.23 20.38 4,912,362 -0.33(-1.57%)
Aug 10, 2023 21.19 21.50 20.64 20.71 3,382,577 -0.23(-1.10%)
Aug 09, 2023 21.46 21.53 20.88 20.94 3,130,000 -0.47(-2.19%)
Aug 08, 2023 20.94 21.42 20.57 21.41 4,029,842 +0.26(+1.22%)
Aug 07, 2023 21.64 21.71 20.80 21.15 5,450,735 -0.56(-2.60%)
Aug 04, 2023 22.13 22.17 21.54 21.71 4,622,577 -0.24(-1.09%)
Aug 03, 2023 22.11 22.32 21.86 21.95 4,043,040 -0.20(-0.91%)
Aug 02, 2023 21.86 22.38 21.78 22.15 2,894,058 -0.13(-0.60%)
Aug 01, 2023 21.92 22.38 21.73 22.29 2,895,856 +0.18(+0.82%)
Jul 31, 2023 21.93 22.51 21.87 22.10 2,987,880 +0.15(+0.70%)
Jul 28, 2023 21.57 22.01 21.21 21.95 2,552,653 +0.58(+2.73%)
Jul 27, 2023 21.50 21.90 21.14 21.37 4,692,059 +0.29(+1.36%)
Jul 26, 2023 20.92 21.37 20.85 21.08 2,986,782 +0.39(+1.90%)
Jul 25, 2023 20.80 20.98 20.43 20.69 3,551,333 -0.05(-0.23%)
Jul 24, 2023 20.03 21.08 20.02 20.74 5,894,246 +0.92(+4.63%)
Jul 21, 2023 19.65 19.87 19.22 19.82 3,590,722 +0.32(+1.62%)
Jul 20, 2023 19.81 19.84 19.36 19.50 3,101,562 -0.30(-1.50%)
Jul 19, 2023 19.93 19.93 19.52 19.80 3,227,992 +0.14(+0.73%)
Jul 18, 2023 19.06 19.68 18.93 19.66 3,699,130 +0.53(+2.75%)
Jul 17, 2023 18.80 19.34 18.36 19.13 4,135,388 +0.16(+0.86%)
Jul 14, 2023 19.05 19.08 18.52 18.97 3,677,548 -0.14(-0.75%)
Jul 13, 2023 19.24 19.24 18.75 19.11 2,833,335 -0.06(-0.30%)
Jul 12, 2023 19.98 20.10 19.06 19.17 3,641,069 -0.41(-2.10%)
Jul 11, 2023 18.66 19.61 18.54 19.58 5,701,388 +1.08(+5.84%)
Jul 10, 2023 18.34 18.72 18.22 18.50 4,034,318 -0.02(-0.10%)
Jul 07, 2023 18.55 19.06 18.47 18.52 3,743,030 +0.04(+0.21%)
Jul 06, 2023 18.90 18.98 18.12 18.48 5,370,484 -0.70(-3.64%)
Jul 05, 2023 19.53 19.62 19.09 19.18 3,682,692 -0.55(-2.81%)
Jul 03, 2023 19.68 20.00 19.18 19.73 3,568,953 +0.15(+0.78%)
Jun 30, 2023 19.35 19.60 18.80 19.58 4,871,512 +0.28(+1.44%)
Jun 29, 2023 18.73 19.31 18.64 19.30 4,154,985 +0.72(+3.86%)
Jun 28, 2023 18.45 18.61 18.21 18.58 4,038,738 +0.12(+0.67%)
Jun 27, 2023 17.51 18.53 17.45 18.46 3,599,864 +1.00(+5.75%)
Jun 26, 2023 17.41 17.78 17.33 17.46 3,223,705 +0.08(+0.44%)
Jun 23, 2023 17.08 17.61 17.03 17.38 4,602,664 +0.02(+0.11%)
Jun 22, 2023 17.50 17.64 17.35 17.36 2,210,856 -0.31(-1.73%)
Jun 21, 2023 18.00 18.12 17.64 17.67 3,536,161 -0.44(-2.43%)
Jun 20, 2023 18.11 18.24 17.81 18.11 3,230,446 -0.12(-0.68%)
Jun 16, 2023 18.55 18.74 18.06 18.23 8,373,242 -0.30(-1.60%)
Jun 15, 2023 18.43 18.76 18.28 18.53 3,308,497 -0.02(-0.10%)
Jun 14, 2023 19.12 19.16 18.12 18.55 4,798,919 -0.46(-2.42%)
Jun 13, 2023 19.47 19.55 18.89 19.00 5,374,339 -0.33(-1.68%)
Jun 12, 2023 18.89 19.79 18.69 19.33 6,224,474 +0.45(+2.38%)
Jun 09, 2023 18.69 18.89 18.22 18.88 5,047,828 +0.34(+1.86%)
Jun 08, 2023 18.56 18.74 18.02 18.54 5,022,069 -0.04(-0.21%)
Jun 07, 2023 17.77 18.64 17.66 18.57 7,416,822 +0.87(+4.92%)
Jun 06, 2023 16.59 17.77 16.56 17.70 7,009,841 +1.07(+6.44%)
Jun 05, 2023 16.77 17.02 16.36 16.63 6,913,526 -0.11(-0.63%)
Jun 02, 2023 15.65 16.81 15.49 16.74 12,765,956 +1.42(+9.24%)
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.