Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 15.41 15.54 15.29 15.31 33,702,216 -0.24(-1.54%)
Sep 20, 2023 15.28 15.73 15.27 15.55 45,294,780 +0.34(+2.24%)
Sep 19, 2023 15.06 15.24 15.04 15.21 33,192,360 +0.12(+0.80%)
Sep 18, 2023 15.17 15.22 15.02 15.09 29,968,602 -0.14(-0.92%)
Sep 15, 2023 15.00 15.30 14.96 15.23 80,594,248 +0.17(+1.13%)
Sep 14, 2023 14.90 15.15 14.87 15.06 55,144,848 +0.44(+3.01%)
Sep 13, 2023 14.55 14.68 14.47 14.62 30,915,688 +0.16(+1.11%)
Sep 12, 2023 14.53 14.57 14.38 14.46 27,380,792 -0.06(-0.41%)
Sep 11, 2023 14.47 14.59 14.44 14.52 28,621,692 +0.12(+0.83%)
Sep 08, 2023 14.61 14.61 14.36 14.40 28,287,774 -0.21(-1.44%)
Sep 07, 2023 14.60 14.76 14.55 14.61 30,696,476 +0.00(+0.00%)
Sep 06, 2023 14.43 14.75 14.32 14.61 43,003,468 +0.13(+0.90%)
Sep 05, 2023 14.65 14.75 14.47 14.48 28,394,020 -0.17(-1.16%)
Sep 01, 2023 14.81 14.86 14.64 14.65 20,292,930 -0.14(-0.95%)
Aug 31, 2023 14.80 14.88 14.70 14.79 45,401,152 +0.06(+0.41%)
Aug 30, 2023 14.88 14.99 14.70 14.73 26,062,476 -0.04(-0.27%)
Aug 29, 2023 14.45 14.81 14.45 14.77 45,566,236 +0.56(+3.94%)
Aug 28, 2023 14.18 14.27 14.11 14.21 30,170,480 +0.10(+0.71%)
Aug 25, 2023 14.17 14.21 14.05 14.11 22,107,762 -0.04(-0.28%)
Aug 24, 2023 14.04 14.28 14.04 14.15 29,770,452 -0.01(-0.07%)
Aug 23, 2023 14.26 14.35 14.14 14.16 29,331,188 -0.10(-0.70%)
Aug 22, 2023 14.09 14.32 14.03 14.26 43,196,972 +0.16(+1.13%)
Aug 21, 2023 14.02 14.14 13.92 14.10 47,937,960 +0.05(+0.36%)
Aug 18, 2023 13.97 14.14 13.95 14.05 32,213,724 +0.04(+0.29%)
Aug 17, 2023 14.13 14.15 13.99 14.01 36,015,576 -0.09(-0.64%)
Aug 16, 2023 14.15 14.19 14.01 14.10 29,430,444 -0.04(-0.28%)
Aug 15, 2023 14.20 14.21 14.10 14.14 26,386,468 -0.12(-0.84%)
Aug 14, 2023 14.31 14.37 14.18 14.26 26,957,744 -0.11(-0.77%)
Aug 11, 2023 14.15 14.40 14.12 14.37 31,238,006 +0.20(+1.41%)
Aug 10, 2023 14.29 14.35 14.17 14.17 33,548,818 -0.10(-0.70%)
Aug 09, 2023 14.17 14.35 14.15 14.27 33,930,068 +0.09(+0.63%)
Aug 08, 2023 13.94 14.20 13.94 14.18 39,063,928 +0.17(+1.21%)
Aug 07, 2023 14.01 14.09 13.89 14.01 38,102,036 +0.01(+0.07%)
Aug 04, 2023 14.05 14.11 14.00 14.00 38,967,744 -0.09(-0.64%)
Aug 03, 2023 14.24 14.26 14.03 14.09 40,825,080 -0.26(-1.81%)
Aug 02, 2023 14.29 14.56 14.21 14.35 41,725,584 +0.05(+0.35%)
Aug 01, 2023 14.56 14.57 14.26 14.30 46,320,716 -0.22(-1.52%)
Jul 31, 2023 14.46 14.59 14.41 14.52 47,563,084 +0.07(+0.48%)
Jul 28, 2023 14.59 14.67 14.44 14.45 51,420,628 -0.06(-0.41%)
Jul 27, 2023 14.89 14.92 14.50 14.51 65,480,808 -0.38(-2.55%)
Jul 26, 2023 14.91 14.97 14.53 14.89 63,154,916 +0.09(+0.61%)
Jul 25, 2023 15.08 15.11 14.72 14.80 59,621,412 -0.15(-1.00%)
Jul 24, 2023 14.78 15.09 14.78 14.95 49,470,144 +0.19(+1.29%)
Jul 21, 2023 14.61 14.78 14.60 14.76 49,225,432 +0.10(+0.68%)
Jul 20, 2023 14.59 14.66 14.45 14.66 76,842,552 +0.07(+0.48%)
Jul 19, 2023 14.32 14.64 14.27 14.59 142,089,168 +1.14(+8.48%)
Jul 18, 2023 13.53 13.99 13.43 13.45 132,567,072 -0.08(-0.59%)
Jul 17, 2023 14.12 14.21 13.48 13.53 160,798,112 -0.97(-6.69%)
Jul 14, 2023 14.80 14.81 14.29 14.50 101,779,880 -0.62(-4.10%)
Jul 13, 2023 15.14 15.17 15.01 15.12 40,498,240 +0.00(+0.00%)
Jul 12, 2023 15.24 15.27 15.10 15.12 46,456,276 -0.11(-0.72%)
Jul 11, 2023 15.29 15.35 15.11 15.23 39,691,312 -0.04(-0.26%)
Jul 10, 2023 15.52 15.54 15.22 15.27 45,357,992 -0.34(-2.18%)
Jul 07, 2023 15.54 15.75 15.53 15.61 28,999,274 +0.02(+0.11%)
Jul 06, 2023 15.73 15.75 15.56 15.59 33,930,032 -0.20(-1.24%)
Jul 05, 2023 15.80 15.95 15.72 15.79 33,543,406 -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.