Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.52 14.58 14.40 14.50 30,710,260 +0.01(+0.07%)
Sep 28, 2023 14.38 14.50 14.37 14.49 28,806,360 +0.14(+0.94%)
Sep 27, 2023 14.49 14.49 14.29 14.36 28,543,256 -0.14(-1.00%)
Sep 26, 2023 14.29 14.56 14.17 14.50 36,671,752 -0.04(-0.27%)
Sep 25, 2023 14.53 14.59 14.34 14.54 31,511,234 -0.06(-0.40%)
Sep 22, 2023 14.80 14.83 14.53 14.60 35,179,108 -0.18(-1.24%)
Sep 21, 2023 14.88 15.00 14.76 14.78 34,904,112 -0.23(-1.54%)
Sep 20, 2023 14.75 15.19 14.74 15.01 46,910,092 +0.33(+2.23%)
Sep 19, 2023 14.54 14.72 14.53 14.69 34,376,072 +0.12(+0.80%)
Sep 18, 2023 14.65 14.70 14.50 14.57 31,037,348 -0.14(-0.92%)
Sep 15, 2023 14.48 14.77 14.44 14.71 83,468,416 +0.16(+1.13%)
Sep 14, 2023 14.39 14.63 14.35 14.54 57,111,436 +0.42(+3.01%)
Sep 13, 2023 14.05 14.17 13.97 14.12 32,018,210 +0.15(+1.11%)
Sep 12, 2023 14.03 14.07 13.88 13.96 28,357,252 -0.06(-0.41%)
Sep 11, 2023 13.97 14.09 13.94 14.02 29,642,404 +0.12(+0.83%)
Sep 08, 2023 14.11 14.11 13.87 13.90 29,296,578 -0.20(-1.44%)
Sep 07, 2023 14.10 14.25 14.05 14.11 31,791,180 +0.00(+0.00%)
Sep 06, 2023 13.93 14.24 13.83 14.11 44,537,068 +0.13(+0.90%)
Sep 05, 2023 14.15 14.24 13.97 13.98 29,406,614 -0.16(-1.16%)
Sep 01, 2023 14.30 14.35 14.14 14.15 21,016,620 -0.14(-0.95%)
Aug 31, 2023 14.29 14.37 14.19 14.28 47,020,256 +0.06(+0.41%)
Aug 30, 2023 14.37 14.47 14.19 14.22 26,991,922 -0.04(-0.27%)
Aug 29, 2023 13.95 14.30 13.95 14.26 47,191,228 +0.54(+3.94%)
Aug 28, 2023 13.69 13.77 13.62 13.72 31,246,426 +0.10(+0.71%)
Aug 25, 2023 13.68 13.72 13.57 13.62 22,896,174 -0.04(-0.28%)
Aug 24, 2023 13.56 13.79 13.56 13.66 30,832,132 -0.01(-0.07%)
Aug 23, 2023 13.77 13.86 13.65 13.67 30,377,202 -0.10(-0.70%)
Aug 22, 2023 13.60 13.83 13.55 13.77 44,737,468 +0.15(+1.13%)
Aug 21, 2023 13.54 13.65 13.44 13.61 49,647,532 +0.05(+0.36%)
Aug 18, 2023 13.49 13.65 13.47 13.57 33,362,536 +0.04(+0.29%)
Aug 17, 2023 13.64 13.67 13.51 13.53 37,299,956 -0.09(-0.64%)
Aug 16, 2023 13.66 13.70 13.53 13.61 30,479,998 -0.04(-0.28%)
Aug 15, 2023 13.71 13.72 13.61 13.65 27,327,468 -0.12(-0.84%)
Aug 14, 2023 13.82 13.88 13.69 13.77 27,919,116 -0.11(-0.77%)
Aug 11, 2023 13.66 13.90 13.63 13.88 32,352,022 +0.19(+1.41%)
Aug 10, 2023 13.80 13.86 13.68 13.68 34,745,244 -0.10(-0.70%)
Aug 09, 2023 13.68 13.86 13.66 13.78 35,140,088 +0.09(+0.63%)
Aug 08, 2023 13.46 13.71 13.46 13.69 40,457,032 +0.16(+1.21%)
Aug 07, 2023 13.53 13.60 13.41 13.53 39,460,840 +0.01(+0.07%)
Aug 04, 2023 13.57 13.62 13.52 13.52 40,357,420 -0.09(-0.64%)
Aug 03, 2023 13.75 13.77 13.55 13.60 42,280,992 -0.25(-1.81%)
Aug 02, 2023 13.80 14.06 13.72 13.86 43,213,612 +0.05(+0.35%)
Aug 01, 2023 14.06 14.07 13.77 13.81 47,972,576 -0.21(-1.51%)
Jul 31, 2023 13.96 14.09 13.91 14.02 49,259,288 +0.07(+0.48%)
Jul 28, 2023 14.09 14.16 13.94 13.95 53,254,400 -0.06(-0.41%)
Jul 27, 2023 14.38 14.41 14.00 14.01 67,816,000 -0.37(-2.55%)
Jul 26, 2023 14.40 14.45 14.03 14.38 65,407,160 +0.09(+0.61%)
Jul 25, 2023 14.56 14.59 14.21 14.29 61,747,648 -0.14(-1.00%)
Jul 24, 2023 14.27 14.57 14.27 14.44 51,234,360 +0.18(+1.29%)
Jul 21, 2023 14.11 14.27 14.10 14.25 50,980,920 +0.10(+0.68%)
Jul 20, 2023 14.09 14.16 13.95 14.16 79,582,928 +0.07(+0.48%)
Jul 19, 2023 13.83 14.14 13.78 14.09 147,156,384 +1.10(+8.48%)
Jul 18, 2023 13.06 13.51 12.97 12.99 137,281,776 -0.08(-0.59%)
Jul 17, 2023 13.63 13.72 13.02 13.06 166,532,592 -0.94(-6.69%)
Jul 14, 2023 14.29 14.30 13.80 14.00 105,409,576 -0.60(-4.10%)
Jul 13, 2023 14.62 14.65 14.49 14.60 41,942,496 +0.00(+0.00%)
Jul 12, 2023 14.72 14.74 14.58 14.60 48,112,992 -0.11(-0.72%)
Jul 11, 2023 14.76 14.82 14.59 14.71 41,106,792 -0.04(-0.26%)
Jul 10, 2023 14.99 15.01 14.70 14.74 46,975,556 -0.33(-2.18%)
Jul 07, 2023 15.00 15.21 15.00 15.07 30,033,452 +0.02(+0.11%)
Jul 06, 2023 15.19 15.21 15.03 15.06 35,140,052 -0.19(-1.24%)
Jul 05, 2023 15.25 15.40 15.18 15.25 34,739,636 -0.05(-0.31%)
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.