Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 44,737,472 +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 37,299,972 -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 47,972,616 -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 61,747,644 -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 12.99 137,294,704 -0.08(-0.59%)
Jul 17, 2023 13.63 13.72 13.02 13.06 166,532,528 -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 48,113,008 -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%)
Jul 03, 2023 15.13 15.29 15.13 15.29 19,420,852 +0.16(+1.07%)
Jun 30, 2023 15.18 15.21 15.02 15.13 42,654,272 -0.03(-0.19%)
Jun 29, 2023 14.93 15.19 14.93 15.16 28,770,814 +0.19(+1.27%)
Jun 28, 2023 15.00 15.03 14.81 14.97 27,665,156 -0.06(-0.38%)
Jun 27, 2023 14.75 15.07 14.73 15.03 33,155,398 +0.20(+1.34%)
Jun 26, 2023 14.67 14.85 14.64 14.83 30,161,948 +0.17(+1.17%)
Jun 23, 2023 14.83 14.92 14.63 14.66 39,432,108 -0.12(-0.83%)
Jun 22, 2023 14.77 14.84 14.68 14.78 31,913,718 -0.03(-0.19%)
Jun 21, 2023 14.89 14.91 14.70 14.81 42,861,268 -0.16(-1.08%)
Jun 20, 2023 15.20 15.25 14.96 14.97 37,267,688 -0.27(-1.74%)
Jun 16, 2023 15.27 15.30 15.14 15.24 67,619,144 +0.03(+0.19%)
Jun 15, 2023 15.07 15.27 14.98 15.21 32,159,828 +0.18(+1.20%)
Jun 14, 2023 15.08 15.19 15.01 15.03 28,207,920 +0.02(+0.13%)
Jun 13, 2023 14.99 15.15 14.87 15.01 43,820,068 -0.10(-0.69%)
Jun 12, 2023 15.13 15.18 15.01 15.11 29,025,440 -0.02(-0.13%)
Jun 09, 2023 15.19 15.30 15.09 15.13 26,000,664 -0.11(-0.75%)
Jun 08, 2023 15.22 15.25 15.07 15.25 34,599,144 -0.03(-0.19%)
Jun 07, 2023 14.83 15.29 14.77 15.27 45,935,572 +0.41(+2.74%)
Jun 06, 2023 14.67 14.94 14.57 14.87 41,136,184 +0.27(+1.82%)
Jun 05, 2023 14.54 14.70 14.47 14.60 47,843,564 +0.17(+1.18%)
Jun 02, 2023 14.31 14.63 14.09 14.43 110,988,576 -0.57(-3.79%)
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.