Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 12.50 12.77 12.41 12.43 65,243,408 +0.23(+1.89%)
Sep 21, 2023 12.20 12.35 12.16 12.20 40,115,748 -0.16(-1.29%)
Sep 20, 2023 12.65 12.67 12.35 12.36 37,432,368 -0.20(-1.59%)
Sep 19, 2023 12.34 12.65 12.31 12.56 40,875,568 +0.22(+1.78%)
Sep 18, 2023 12.50 12.52 12.25 12.34 47,420,176 -0.27(-2.14%)
Sep 15, 2023 12.40 12.79 12.40 12.61 63,982,376 -0.01(-0.08%)
Sep 14, 2023 12.61 12.70 12.41 12.62 43,371,388 -0.02(-0.16%)
Sep 13, 2023 12.69 12.91 12.63 12.64 62,542,904 +0.19(+1.53%)
Sep 12, 2023 12.23 12.59 12.22 12.45 49,483,612 +0.23(+1.88%)
Sep 11, 2023 12.36 12.40 12.17 12.22 34,666,528 -0.08(-0.65%)
Sep 08, 2023 11.97 12.36 11.97 12.30 49,538,884 +0.34(+2.84%)
Sep 07, 2023 11.95 12.05 11.90 11.96 38,861,340 -0.11(-0.91%)
Sep 06, 2023 12.00 12.11 11.82 12.07 41,864,848 -0.02(-0.17%)
Sep 05, 2023 12.12 12.18 12.04 12.09 35,193,576 -0.05(-0.41%)
Sep 01, 2023 12.16 12.27 12.04 12.14 34,716,888 +0.01(+0.08%)
Aug 31, 2023 12.13 12.27 12.09 12.13 39,011,488 +0.10(+0.83%)
Aug 30, 2023 12.07 12.15 12.01 12.03 30,610,256 -0.02(-0.17%)
Aug 29, 2023 11.95 12.06 11.89 12.05 31,974,272 +0.15(+1.26%)
Aug 28, 2023 11.95 12.06 11.85 11.90 29,681,208 -0.01(-0.08%)
Aug 25, 2023 11.83 11.99 11.58 11.91 47,610,044 +0.16(+1.36%)
Aug 24, 2023 11.89 11.93 11.75 11.75 33,296,628 -0.21(-1.76%)
Aug 23, 2023 11.82 11.97 11.80 11.96 30,390,202 +0.09(+0.76%)
Aug 22, 2023 12.01 12.03 11.84 11.87 32,037,948 -0.10(-0.84%)
Aug 21, 2023 12.04 12.06 11.87 11.97 33,442,776 +0.01(+0.08%)
Aug 18, 2023 11.73 12.02 11.72 11.96 44,519,980 +0.13(+1.10%)
Aug 17, 2023 11.88 11.97 11.78 11.83 36,150,812 +0.02(+0.17%)
Aug 16, 2023 11.90 12.03 11.80 11.81 44,801,460 -0.17(-1.42%)
Aug 15, 2023 12.06 12.14 11.97 11.98 42,593,712 -0.22(-1.80%)
Aug 14, 2023 12.03 12.23 12.02 12.20 48,080,764 +0.06(+0.49%)
Aug 11, 2023 12.12 12.20 12.00 12.14 64,371,820 -0.02(-0.16%)
Aug 10, 2023 12.78 12.78 12.08 12.16 104,201,328 -0.57(-4.48%)
Aug 09, 2023 12.77 12.83 12.66 12.73 42,901,984 -0.15(-1.16%)
Aug 08, 2023 12.77 12.90 12.70 12.88 45,093,120 -0.06(-0.46%)
Aug 07, 2023 12.93 12.96 12.78 12.94 43,914,744 +0.05(+0.39%)
Aug 04, 2023 13.10 13.10 12.80 12.89 48,412,896 -0.21(-1.60%)
Aug 03, 2023 12.99 13.14 12.86 13.10 52,135,960 +0.06(+0.46%)
Aug 02, 2023 13.20 13.23 12.98 13.04 57,948,220 -0.38(-2.83%)
Aug 01, 2023 13.15 13.44 13.11 13.42 59,175,356 +0.21(+1.59%)
Jul 31, 2023 13.01 13.21 12.91 13.21 64,550,936 -0.05(-0.38%)
Jul 28, 2023 13.58 13.65 13.02 13.26 116,696,544 -0.47(-3.42%)
Jul 27, 2023 13.83 13.98 13.70 13.73 67,115,280 +0.06(+0.44%)
Jul 26, 2023 13.55 13.75 13.52 13.67 41,983,112 +0.09(+0.66%)
Jul 25, 2023 13.86 13.86 13.56 13.58 58,746,424 -0.38(-2.72%)
Jul 24, 2023 13.89 14.02 13.85 13.96 46,665,028 +0.18(+1.31%)
Jul 21, 2023 13.98 14.01 13.60 13.78 58,429,672 -0.10(-0.71%)
Jul 20, 2023 13.88 13.93 13.75 13.88 47,055,848 -0.07(-0.50%)
Jul 19, 2023 13.99 14.11 13.91 13.95 58,829,320 -0.07(-0.49%)
Jul 18, 2023 13.80 14.02 13.77 14.02 72,522,608 +0.08(+0.57%)
Jul 17, 2023 14.42 14.47 13.94 13.94 100,912,952 -0.88(-5.94%)
Jul 14, 2023 15.07 15.11 14.75 14.82 49,278,508 -0.21(-1.38%)
Jul 13, 2023 15.11 15.12 14.92 15.03 50,181,716 -0.03(-0.20%)
Jul 12, 2023 15.20 15.25 15.04 15.06 48,109,732 -0.01(-0.07%)
Jul 11, 2023 14.91 15.09 14.81 15.07 46,339,820 +0.16(+1.06%)
Jul 10, 2023 14.80 14.93 14.67 14.91 52,611,700 +0.09(+0.60%)
Jul 07, 2023 14.83 15.08 14.78 14.82 53,956,496 +0.00(+0.00%)
Jul 06, 2023 15.01 15.09 14.72 14.82 65,606,476 -0.37(-2.41%)
Jul 05, 2023 15.05 15.25 14.96 15.18 52,554,344 +0.11(+0.72%)
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.