Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.400 8.430 8.280 8.330 1,675,358 -0.01(-0.12%)
Aug 30, 2023 8.340 8.390 8.300 8.340 1,273,892 -0.05(-0.60%)
Aug 29, 2023 8.250 8.400 8.250 8.390 2,469,932 -0.08(-0.94%)
Aug 28, 2023 8.460 8.520 8.378 8.470 4,538,793 +0.19(+2.29%)
Aug 25, 2023 8.290 8.330 8.160 8.280 3,429,714 +0.08(+0.98%)
Aug 24, 2023 8.290 9.350 8.160 8.200 7,727,065 -0.43(-4.98%)
Aug 23, 2023 8.690 8.750 8.530 8.630 12,749,103 +0.14(+1.65%)
Aug 22, 2023 8.560 8.590 8.410 8.490 6,961,512 -0.22(-2.53%)
Aug 21, 2023 9.060 9.070 8.600 8.710 10,566,022 -0.89(-9.27%)
Aug 18, 2023 9.240 9.650 9.195 9.600 9,411,911 -0.26(-2.64%)
Aug 17, 2023 11.16 11.31 9.500 9.860 12,307,634 -5.66(-36.47%)
Aug 16, 2023 15.80 16.09 15.46 15.52 2,284,627 -0.60(-3.72%)
Aug 15, 2023 16.64 16.64 16.10 16.12 1,256,024 -0.77(-4.56%)
Aug 14, 2023 16.71 16.99 16.63 16.89 484,972 -0.11(-0.65%)
Aug 11, 2023 17.03 17.46 16.94 17.00 796,692 -0.49(-2.80%)
Aug 10, 2023 17.55 17.71 17.41 17.49 1,992,987 +0.38(+2.22%)
Aug 09, 2023 17.11 17.21 17.05 17.11 1,575,369 -0.01(-0.06%)
Aug 08, 2023 16.97 17.15 16.89 17.12 2,395,748 -0.15(-0.87%)
Aug 07, 2023 17.36 17.39 17.21 17.27 1,386,976 +0.06(+0.35%)
Aug 04, 2023 17.23 17.47 17.08 17.21 1,815,912 +0.10(+0.58%)
Aug 03, 2023 16.99 17.15 16.93 17.11 3,419,499 -0.45(-2.56%)
Aug 02, 2023 17.75 17.75 17.45 17.56 1,356,128 -0.71(-3.89%)
Aug 01, 2023 18.05 18.31 17.89 18.27 2,167,756 -0.24(-1.30%)
Jul 31, 2023 18.48 18.69 18.47 18.51 2,053,304 +0.37(+2.04%)
Jul 28, 2023 17.88 18.49 17.88 18.14 4,552,050 +0.74(+4.25%)
Jul 27, 2023 17.69 17.73 17.32 17.40 7,092,813 +0.33(+1.93%)
Jul 26, 2023 17.00 17.25 16.96 17.07 4,799,464 -0.06(-0.35%)
Jul 25, 2023 17.06 17.19 17.04 17.13 1,529,773 -0.23(-1.32%)
Jul 24, 2023 17.40 17.43 17.30 17.36 4,039,905 +0.25(+1.46%)
Jul 21, 2023 17.20 17.23 17.02 17.11 2,505,364 -0.14(-0.81%)
Jul 20, 2023 17.44 17.48 17.20 17.25 3,601,577 -0.18(-1.03%)
Jul 19, 2023 17.44 17.51 17.38 17.43 5,979,700 +0.01(+0.06%)
Jul 18, 2023 17.35 17.46 17.22 17.42 1,948,733 +0.01(+0.06%)
Jul 17, 2023 17.42 17.44 17.30 17.41 4,121,589 -0.06(-0.34%)
Jul 14, 2023 17.69 17.76 17.42 17.47 2,114,660 -0.03(-0.17%)
Jul 13, 2023 17.12 17.52 17.12 17.50 2,892,476 +0.60(+3.55%)
Jul 12, 2023 16.98 17.00 16.78 16.90 969,021 +0.40(+2.42%)
Jul 11, 2023 16.37 16.57 16.31 16.50 2,444,765 +0.33(+2.04%)
Jul 10, 2023 15.99 16.21 15.99 16.17 414,420 +0.15(+0.94%)
Jul 07, 2023 15.97 16.07 15.86 16.02 880,910 -0.01(-0.06%)
Jul 06, 2023 16.09 16.09 15.81 16.03 841,711 -0.52(-3.14%)
Jul 05, 2023 16.50 16.59 16.44 16.55 306,138 -0.60(-3.50%)
Jul 03, 2023 17.17 17.26 17.11 17.15 322,448 -0.14(-0.81%)
Jun 30, 2023 17.08 17.35 17.08 17.29 387,287 +0.28(+1.65%)
Jun 29, 2023 16.87 17.07 16.87 17.01 485,223 -0.38(-2.19%)
Jun 28, 2023 17.35 17.52 17.32 17.39 482,233 +0.28(+1.64%)
Jun 27, 2023 16.82 17.14 16.82 17.11 323,371 +0.35(+2.09%)
Jun 26, 2023 16.81 16.93 16.75 16.76 236,520 +0.00(+0.00%)
Jun 23, 2023 16.69 16.82 16.65 16.76 2,670,361 -0.30(-1.76%)
Jun 22, 2023 16.79 17.09 16.75 17.06 2,717,410 +0.40(+2.40%)
Jun 21, 2023 16.78 16.85 16.58 16.66 1,209,357 -0.14(-0.83%)
Jun 20, 2023 16.72 16.87 16.62 16.80 646,020 -0.39(-2.27%)
Jun 16, 2023 17.42 17.43 17.19 17.19 326,700 -0.55(-3.10%)
Jun 15, 2023 17.56 17.80 17.22 17.74 306,846 +0.21(+1.20%)
Jun 14, 2023 17.62 17.64 17.38 17.53 470,964 +0.31(+1.80%)
Jun 13, 2023 17.43 17.43 17.17 17.22 279,324 +0.11(+0.64%)
Jun 12, 2023 17.02 17.12 16.94 17.11 438,094 +0.22(+1.30%)
Jun 09, 2023 17.02 17.08 16.87 16.89 258,058 -0.17(-1.00%)
Jun 08, 2023 16.87 17.08 16.85 17.06 219,517 +0.07(+0.41%)
Jun 07, 2023 17.07 17.22 16.95 16.99 304,621 +0.04(+0.24%)
Jun 06, 2023 16.81 16.95 16.80 16.95 297,793 +0.13(+0.77%)
Jun 05, 2023 16.79 16.94 16.77 16.82 390,972 -0.16(-0.94%)
Jun 02, 2023 16.83 17.02 16.75 16.98 323,099 +0.30(+1.80%)
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.