Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 14.94 15.06 14.82 15.00 33,056,556 +0.08(+0.51%)
May 31, 2023 14.86 15.06 14.82 14.92 73,893,056 +0.09(+0.58%)
May 30, 2023 14.70 14.88 14.63 14.84 37,255,700 +0.13(+0.90%)
May 26, 2023 14.45 14.82 14.40 14.70 52,878,612 +0.33(+2.31%)
May 25, 2023 14.87 14.87 14.23 14.37 108,298,288 -0.76(-5.02%)
May 24, 2023 15.28 15.29 15.13 15.13 36,084,600 -0.14(-0.93%)
May 23, 2023 15.43 15.46 15.25 15.27 47,756,600 -0.27(-1.71%)
May 22, 2023 15.51 15.59 15.33 15.54 44,531,452 +0.07(+0.43%)
May 19, 2023 15.74 15.80 15.45 15.47 49,204,440 -0.23(-1.45%)
May 18, 2023 15.75 15.80 15.53 15.70 41,254,744 -0.10(-0.66%)
May 17, 2023 15.80 15.89 15.70 15.80 36,001,560 +0.12(+0.79%)
May 16, 2023 16.06 16.07 15.66 15.68 32,877,526 -0.40(-2.48%)
May 15, 2023 16.13 16.22 16.07 16.08 30,246,734 -0.08(-0.47%)
May 12, 2023 16.13 16.31 16.08 16.16 28,756,702 +0.07(+0.41%)
May 11, 2023 16.08 16.13 16.01 16.09 22,483,970 -0.08(-0.47%)
May 10, 2023 16.18 16.22 15.99 16.17 34,667,232 +0.02(+0.12%)
May 09, 2023 16.22 16.23 16.04 16.15 30,628,092 -0.09(-0.58%)
May 08, 2023 16.14 16.29 16.08 16.24 33,817,276 -0.01(-0.06%)
May 05, 2023 16.11 16.25 16.01 16.25 24,995,188 +0.21(+1.30%)
May 04, 2023 16.15 16.20 15.99 16.04 28,903,376 -0.17(-1.05%)
May 03, 2023 16.27 16.36 16.19 16.21 33,951,820 +0.02(+0.12%)
May 02, 2023 16.47 16.54 16.16 16.19 41,521,388 -0.41(-2.46%)
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.