Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.65 15.24 13.24 13.72 91,954,976 -0.72(-4.99%)
Sep 28, 2023 13.66 14.64 13.64 14.44 45,130,980 +0.46(+3.29%)
Sep 27, 2023 13.89 14.18 13.72 13.98 25,153,136 +0.22(+1.60%)
Sep 26, 2023 13.67 13.97 13.65 13.76 26,276,016 -0.14(-1.01%)
Sep 25, 2023 13.55 14.05 13.78 13.90 29,500,252 -0.15(-1.07%)
Sep 22, 2023 14.66 14.67 14.01 14.05 21,300,580 -0.40(-2.77%)
Sep 21, 2023 14.45 14.69 14.27 14.45 22,659,936 -0.20(-1.37%)
Sep 20, 2023 15.24 15.29 14.63 14.65 22,624,472 -0.44(-2.92%)
Sep 19, 2023 15.06 15.58 15.00 15.09 23,545,336 +0.05(+0.33%)
Sep 18, 2023 15.14 15.21 14.98 15.04 19,243,354 -0.15(-0.99%)
Sep 15, 2023 15.54 15.62 15.11 15.19 24,552,504 -0.44(-2.82%)
Sep 14, 2023 15.35 15.78 15.26 15.63 24,602,930 +0.61(+4.06%)
Sep 13, 2023 15.16 15.27 14.92 15.02 23,987,188 -0.44(-2.85%)
Sep 12, 2023 15.32 15.63 15.22 15.46 15,493,896 -0.02(-0.13%)
Sep 11, 2023 15.56 15.60 14.95 15.48 18,161,366 +0.18(+1.18%)
Sep 08, 2023 15.21 15.52 15.09 15.30 13,704,426 +0.00(+0.00%)
Sep 07, 2023 15.25 15.36 14.98 15.30 18,747,868 -0.13(-0.84%)
Sep 06, 2023 15.11 15.49 15.04 15.43 19,251,878 +0.06(+0.39%)
Sep 05, 2023 15.57 15.57 14.92 15.37 31,536,252 -0.36(-2.29%)
Sep 01, 2023 15.83 16.06 15.58 15.73 16,767,266 -0.09(-0.57%)
Aug 31, 2023 15.85 16.04 15.69 15.82 21,797,080 -0.05(-0.32%)
Aug 30, 2023 16.17 16.24 15.83 15.87 18,109,984 -0.17(-1.06%)
Aug 29, 2023 15.59 16.12 15.43 16.04 17,628,272 +0.33(+2.10%)
Aug 28, 2023 15.92 16.09 15.68 15.71 19,015,634 -0.19(-1.19%)
Aug 25, 2023 15.72 15.99 15.54 15.90 19,060,532 +0.19(+1.21%)
Aug 24, 2023 16.17 16.33 15.70 15.71 21,387,560 -0.54(-3.32%)
Aug 23, 2023 15.70 16.39 15.49 16.25 29,790,922 +0.59(+3.77%)
Aug 22, 2023 15.79 15.86 15.43 15.66 20,260,424 -0.05(-0.32%)
Aug 21, 2023 15.77 15.85 15.50 15.71 18,932,232 +0.12(+0.77%)
Aug 18, 2023 15.44 15.84 15.39 15.59 25,720,864 -0.21(-1.33%)
Aug 17, 2023 16.26 16.29 15.80 15.80 27,209,176 -0.38(-2.35%)
Aug 16, 2023 16.48 16.61 16.16 16.18 22,604,460 -0.43(-2.59%)
Aug 15, 2023 16.65 16.82 16.49 16.61 17,906,692 -0.22(-1.31%)
Aug 14, 2023 16.60 16.85 16.48 16.83 20,459,304 +0.04(+0.24%)
Aug 11, 2023 17.12 17.15 16.68 16.79 26,491,332 -0.57(-3.28%)
Aug 10, 2023 17.46 17.71 17.18 17.36 22,073,896 +0.09(+0.52%)
Aug 09, 2023 17.99 18.13 17.26 17.27 24,706,650 -0.65(-3.63%)
Aug 08, 2023 17.75 17.95 17.51 17.92 21,042,090 -0.12(-0.67%)
Aug 07, 2023 17.39 18.05 17.39 18.04 29,955,368 +0.88(+5.13%)
Aug 04, 2023 17.62 17.65 17.08 17.16 26,799,304 -0.40(-2.28%)
Aug 03, 2023 17.57 17.90 17.39 17.56 22,124,056 -0.16(-0.90%)
Aug 02, 2023 17.62 17.94 17.55 17.72 25,351,924 -0.27(-1.50%)
Aug 01, 2023 18.16 18.41 17.48 17.99 42,624,816 -0.85(-4.51%)
Jul 31, 2023 18.76 18.86 18.50 18.84 26,961,140 +0.35(+1.89%)
Jul 28, 2023 18.36 18.72 18.36 18.49 24,508,424 +0.27(+1.48%)
Jul 27, 2023 18.62 18.81 18.09 18.22 50,504,872 +0.57(+3.23%)
Jul 26, 2023 17.50 17.74 17.33 17.65 23,828,768 +0.20(+1.15%)
Jul 25, 2023 17.71 17.78 17.34 17.45 26,342,570 -0.40(-2.24%)
Jul 24, 2023 17.88 18.01 17.22 17.85 28,802,136 -0.03(-0.17%)
Jul 21, 2023 17.60 17.90 17.57 17.88 27,228,280 +0.23(+1.30%)
Jul 20, 2023 18.00 18.16 17.61 17.65 32,198,820 -0.50(-2.75%)
Jul 19, 2023 18.49 18.50 17.89 18.15 35,882,912 -0.10(-0.55%)
Jul 18, 2023 17.89 18.58 17.85 18.25 39,160,368 +0.54(+3.05%)
Jul 17, 2023 17.35 17.98 17.34 17.71 35,668,104 +0.48(+2.79%)
Jul 14, 2023 17.74 17.94 17.10 17.23 41,560,928 -0.52(-2.93%)
Jul 13, 2023 18.30 18.48 17.72 17.75 49,621,272 -0.47(-2.58%)
Jul 12, 2023 19.16 19.16 18.19 18.22 56,009,792 -0.68(-3.60%)
Jul 11, 2023 19.31 19.38 18.66 18.90 43,377,000 -0.40(-2.07%)
Jul 10, 2023 19.03 19.39 18.97 19.30 39,827,036 +0.26(+1.37%)
Jul 07, 2023 18.82 19.46 18.82 19.04 44,751,056 +0.18(+0.95%)
Jul 06, 2023 18.83 19.04 18.15 18.86 56,567,396 -0.35(-1.82%)
Jul 05, 2023 18.93 19.55 18.80 19.21 55,725,032 +0.25(+1.32%)
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.