Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.08 14.13 13.95 14.06 31,683,794 +0.01(+0.07%)
Sep 28, 2023 13.94 14.06 13.93 14.05 29,719,540 +0.13(+0.94%)
Sep 27, 2023 14.05 14.05 13.85 13.92 29,448,096 -0.14(-1.00%)
Sep 26, 2023 13.85 14.11 13.73 14.06 37,834,268 -0.04(-0.27%)
Sep 25, 2023 14.09 14.14 13.90 14.09 32,510,162 -0.06(-0.40%)
Sep 22, 2023 14.35 14.38 14.09 14.15 36,294,308 -0.18(-1.24%)
Sep 21, 2023 14.42 14.54 14.31 14.33 36,010,596 -0.22(-1.54%)
Sep 20, 2023 14.30 14.72 14.29 14.55 48,397,172 +0.32(+2.24%)
Sep 19, 2023 14.09 14.27 14.08 14.23 35,465,816 +0.11(+0.80%)
Sep 18, 2023 14.20 14.24 14.06 14.12 32,021,252 -0.13(-0.92%)
Sep 15, 2023 14.04 14.32 14.00 14.25 86,114,424 +0.16(+1.13%)
Sep 14, 2023 13.94 14.18 13.91 14.09 58,921,904 +0.41(+3.01%)
Sep 13, 2023 13.62 13.73 13.54 13.68 33,033,208 +0.15(+1.11%)
Sep 12, 2023 13.60 13.64 13.46 13.53 29,256,196 -0.06(-0.41%)
Sep 11, 2023 13.54 13.65 13.51 13.59 30,582,088 +0.11(+0.83%)
Sep 08, 2023 13.67 13.67 13.44 13.48 30,225,300 -0.20(-1.44%)
Sep 07, 2023 13.66 13.81 13.62 13.67 32,798,982 +0.00(+0.00%)
Sep 06, 2023 13.51 13.80 13.40 13.67 45,948,920 +0.12(+0.90%)
Sep 05, 2023 13.71 13.80 13.54 13.55 30,338,822 -0.16(-1.16%)
Sep 01, 2023 13.86 13.91 13.70 13.71 21,682,862 -0.13(-0.95%)
Aug 31, 2023 13.85 13.93 13.76 13.84 48,510,832 +0.06(+0.41%)
Aug 30, 2023 13.93 14.03 13.76 13.79 27,847,584 -0.04(-0.27%)
Aug 29, 2023 13.52 13.86 13.52 13.82 48,687,220 +0.52(+3.94%)
Aug 28, 2023 13.27 13.35 13.21 13.30 32,236,958 +0.09(+0.71%)
Aug 25, 2023 13.26 13.30 13.15 13.21 23,621,998 -0.04(-0.28%)
Aug 24, 2023 13.14 13.36 13.14 13.24 31,809,532 -0.01(-0.07%)
Aug 23, 2023 13.35 13.43 13.23 13.25 31,340,180 -0.09(-0.70%)
Aug 22, 2023 13.19 13.40 13.13 13.35 46,155,680 +0.15(+1.13%)
Aug 21, 2023 13.12 13.23 13.03 13.20 51,221,392 +0.05(+0.36%)
Aug 18, 2023 13.07 13.23 13.06 13.15 34,420,152 +0.04(+0.29%)
Aug 17, 2023 13.22 13.25 13.09 13.11 38,482,404 -0.08(-0.64%)
Aug 16, 2023 13.24 13.28 13.11 13.20 31,446,234 -0.04(-0.28%)
Aug 15, 2023 13.29 13.30 13.20 13.23 28,193,766 -0.11(-0.84%)
Aug 14, 2023 13.39 13.45 13.27 13.35 28,804,172 -0.10(-0.77%)
Aug 11, 2023 13.24 13.48 13.21 13.45 33,377,602 +0.19(+1.41%)
Aug 10, 2023 13.37 13.43 13.26 13.26 35,846,692 -0.09(-0.70%)
Aug 09, 2023 13.26 13.43 13.24 13.36 36,254,052 +0.08(+0.64%)
Aug 08, 2023 13.05 13.29 13.05 13.27 41,739,548 +0.16(+1.21%)
Aug 07, 2023 13.11 13.19 13.00 13.11 40,711,772 +0.01(+0.07%)
Aug 04, 2023 13.15 13.21 13.10 13.10 41,636,776 -0.08(-0.64%)
Aug 03, 2023 13.33 13.35 13.13 13.19 43,621,328 -0.24(-1.81%)
Aug 02, 2023 13.37 13.63 13.30 13.43 44,583,512 +0.05(+0.35%)
Aug 01, 2023 13.63 13.64 13.35 13.38 49,493,380 -0.21(-1.52%)
Jul 31, 2023 13.53 13.65 13.49 13.59 50,820,840 +0.07(+0.48%)
Jul 28, 2023 13.65 13.73 13.51 13.52 54,942,600 -0.06(-0.41%)
Jul 27, 2023 13.94 13.96 13.57 13.58 69,965,808 -0.36(-2.55%)
Jul 26, 2023 13.95 14.01 13.60 13.94 67,480,608 +0.08(+0.61%)
Jul 25, 2023 14.11 14.14 13.78 13.85 63,705,084 -0.14(-1.00%)
Jul 24, 2023 13.83 14.12 13.83 13.99 52,858,520 +0.18(+1.29%)
Jul 21, 2023 13.67 13.83 13.66 13.81 52,597,048 +0.09(+0.68%)
Jul 20, 2023 13.65 13.72 13.53 13.72 82,105,760 +0.07(+0.48%)
Jul 19, 2023 13.40 13.70 13.36 13.65 151,821,344 +1.07(+8.48%)
Jul 18, 2023 12.66 13.09 12.57 12.59 141,647,040 -0.07(-0.59%)
Jul 17, 2023 13.21 13.30 12.62 12.66 171,811,712 -0.91(-6.69%)
Jul 14, 2023 13.85 13.86 13.37 13.57 108,751,128 -0.58(-4.10%)
Jul 13, 2023 14.17 14.20 14.05 14.15 43,272,100 +0.00(+0.00%)
Jul 12, 2023 14.26 14.29 14.13 14.15 49,638,224 -0.10(-0.72%)
Jul 11, 2023 14.31 14.36 14.14 14.25 42,409,904 -0.04(-0.26%)
Jul 10, 2023 14.53 14.55 14.24 14.29 48,464,716 -0.32(-2.18%)
Jul 07, 2023 14.54 14.74 14.53 14.61 30,985,532 +0.02(+0.12%)
Jul 06, 2023 14.72 14.74 14.56 14.59 36,255,180 -0.18(-1.24%)
Jul 05, 2023 14.79 14.92 14.71 14.78 35,842,056 -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.