Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 14.67 14.82 14.67 14.82 20,037,150 +0.16(+1.07%)
Jun 30, 2023 14.71 14.74 14.56 14.67 44,007,852 -0.03(-0.19%)
Jun 29, 2023 14.47 14.72 14.47 14.69 29,683,822 +0.18(+1.27%)
Jun 28, 2023 14.54 14.56 14.35 14.51 28,543,078 -0.06(-0.38%)
Jun 27, 2023 14.30 14.61 14.28 14.56 34,207,544 +0.19(+1.34%)
Jun 26, 2023 14.22 14.39 14.19 14.37 31,119,102 +0.17(+1.16%)
Jun 23, 2023 14.37 14.46 14.18 14.21 40,683,440 -0.12(-0.83%)
Jun 22, 2023 14.32 14.38 14.22 14.33 32,926,462 -0.03(-0.19%)
Jun 21, 2023 14.44 14.45 14.24 14.35 44,221,420 -0.16(-1.08%)
Jun 20, 2023 14.73 14.79 14.50 14.51 38,450,332 -0.26(-1.74%)
Jun 16, 2023 14.80 14.83 14.68 14.77 69,764,952 +0.03(+0.19%)
Jun 15, 2023 14.60 14.80 14.52 14.74 33,180,382 +0.17(+1.20%)
Jun 14, 2023 14.62 14.73 14.55 14.56 29,103,066 +0.02(+0.13%)
Jun 13, 2023 14.53 14.68 14.41 14.55 45,210,648 -0.10(-0.69%)
Jun 12, 2023 14.67 14.71 14.55 14.65 29,946,528 -0.02(-0.13%)
Jun 09, 2023 14.72 14.83 14.63 14.67 26,825,766 -0.11(-0.75%)
Jun 08, 2023 14.75 14.78 14.60 14.78 35,697,104 -0.03(-0.19%)
Jun 07, 2023 14.37 14.82 14.32 14.80 47,393,284 +0.40(+2.74%)
Jun 06, 2023 14.22 14.48 14.12 14.41 42,441,592 +0.26(+1.82%)
Jun 05, 2023 14.10 14.24 14.02 14.15 49,361,824 +0.17(+1.18%)
Jun 02, 2023 13.87 14.18 13.65 13.99 114,510,672 -0.55(-3.80%)
Jun 01, 2023 14.48 14.59 14.37 14.54 34,105,568 +0.07(+0.51%)
May 31, 2023 14.40 14.59 14.36 14.46 76,237,968 +0.08(+0.58%)
May 30, 2023 14.24 14.43 14.18 14.38 38,437,964 +0.13(+0.90%)
May 26, 2023 14.00 14.36 13.96 14.25 54,556,656 +0.32(+2.31%)
May 25, 2023 14.41 14.41 13.79 13.93 111,735,000 -0.74(-5.02%)
May 24, 2023 14.81 14.82 14.67 14.67 37,229,704 -0.14(-0.93%)
May 23, 2023 14.95 14.99 14.78 14.80 49,272,100 -0.26(-1.71%)
May 22, 2023 15.03 15.11 14.86 15.06 45,944,604 +0.06(+0.43%)
May 19, 2023 15.25 15.31 14.98 15.00 50,765,884 -0.22(-1.45%)
May 18, 2023 15.26 15.31 15.05 15.22 42,563,916 -0.10(-0.66%)
May 17, 2023 15.32 15.40 15.22 15.32 37,144,028 +0.12(+0.79%)
May 16, 2023 15.57 15.58 15.18 15.20 33,920,856 -0.39(-2.48%)
May 15, 2023 15.63 15.72 15.58 15.59 31,206,578 -0.07(-0.47%)
May 12, 2023 15.63 15.81 15.59 15.66 29,669,262 +0.06(+0.41%)
May 11, 2023 15.59 15.63 15.52 15.59 23,197,472 -0.07(-0.47%)
May 10, 2023 15.69 15.72 15.50 15.67 35,767,356 +0.02(+0.12%)
May 09, 2023 15.72 15.73 15.55 15.65 31,600,038 -0.09(-0.58%)
May 08, 2023 15.64 15.79 15.59 15.74 34,890,424 -0.01(-0.06%)
May 05, 2023 15.61 15.75 15.52 15.75 25,788,380 +0.20(+1.30%)
May 04, 2023 15.65 15.70 15.49 15.55 29,820,590 -0.17(-1.05%)
May 03, 2023 15.77 15.86 15.70 15.71 35,029,240 +0.02(+0.12%)
May 02, 2023 15.96 16.03 15.66 15.70 42,839,020 -0.40(-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.