Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.38 11.58 11.30 11.45 404,035 +0.16(+1.42%)
Sep 28, 2023 11.71 11.79 11.26 11.29 252,011 -0.41(-3.50%)
Sep 27, 2023 11.94 12.11 11.49 11.70 128,159 -0.23(-1.93%)
Sep 26, 2023 11.96 12.29 11.68 11.93 127,296 -0.05(-0.42%)
Sep 25, 2023 11.48 12.21 11.86 11.98 143,496 +0.46(+3.99%)
Sep 22, 2023 11.80 12.15 11.44 11.52 77,907 -0.24(-2.04%)
Sep 21, 2023 11.59 12.01 11.31 11.76 148,844 +0.01(+0.09%)
Sep 20, 2023 12.16 12.18 11.41 11.75 191,904 -0.40(-3.29%)
Sep 19, 2023 12.57 12.82 12.08 12.15 119,736 -0.44(-3.49%)
Sep 18, 2023 12.55 12.82 12.31 12.59 143,989 +0.02(+0.16%)
Sep 15, 2023 11.88 12.81 11.88 12.57 1,316,670 +0.71(+5.99%)
Sep 14, 2023 12.00 12.30 11.80 11.86 1,154,445 +0.06(+0.51%)
Sep 13, 2023 12.29 12.44 11.69 11.80 160,616 -0.48(-3.91%)
Sep 12, 2023 12.90 13.13 12.24 12.28 141,394 -0.57(-4.44%)
Sep 11, 2023 13.00 13.15 12.74 12.85 317,574 +0.37(+2.96%)
Sep 08, 2023 12.09 12.57 11.89 12.48 67,663 +0.34(+2.80%)
Sep 07, 2023 12.52 12.61 12.09 12.14 64,943 -0.42(-3.34%)
Sep 06, 2023 12.81 12.81 12.14 12.56 94,067 -0.16(-1.26%)
Sep 05, 2023 12.93 13.14 12.65 12.72 192,031 -0.18(-1.40%)
Sep 01, 2023 12.36 13.15 12.36 12.90 231,328 +0.55(+4.45%)
Aug 31, 2023 12.67 13.48 12.25 12.35 523,238 -0.32(-2.53%)
Aug 30, 2023 13.27 13.40 12.62 12.67 162,000 -0.63(-4.74%)
Aug 29, 2023 13.47 13.63 13.26 13.30 144,488 -0.19(-1.41%)
Aug 28, 2023 13.20 13.55 13.02 13.49 182,211 +0.34(+2.59%)
Aug 25, 2023 12.97 13.22 12.74 13.15 142,621 +0.27(+2.10%)
Aug 24, 2023 13.21 13.29 12.83 12.88 125,273 -0.27(-2.05%)
Aug 23, 2023 13.38 13.59 12.97 13.15 174,656 -0.21(-1.57%)
Aug 22, 2023 13.47 13.65 13.08 13.36 341,342 -0.08(-0.60%)
Aug 21, 2023 12.74 13.61 12.74 13.44 224,944 +0.67(+5.25%)
Aug 18, 2023 12.79 13.05 12.59 12.77 146,214 -0.15(-1.16%)
Aug 17, 2023 13.24 13.70 12.90 12.92 115,024 -0.32(-2.42%)
Aug 16, 2023 13.42 13.81 13.01 13.24 167,022 -0.26(-1.93%)
Aug 15, 2023 14.00 14.92 13.40 13.50 322,138 +0.25(+1.89%)
Aug 14, 2023 13.55 13.59 13.12 13.25 314,811 -0.33(-2.43%)
Aug 11, 2023 13.38 13.78 13.38 13.58 122,364 +0.18(+1.34%)
Aug 10, 2023 13.84 14.11 13.36 13.40 101,007 -0.19(-1.40%)
Aug 09, 2023 13.90 14.03 13.46 13.59 121,555 -0.25(-1.81%)
Aug 08, 2023 13.66 14.36 13.66 13.84 590,066 +0.27(+1.99%)
Aug 07, 2023 13.97 14.26 13.35 13.57 357,749 -0.41(-2.93%)
Aug 04, 2023 14.06 14.37 13.83 13.98 371,732 +0.01(+0.07%)
Aug 03, 2023 13.90 14.48 13.56 13.97 233,405 +0.22(+1.60%)
Aug 02, 2023 13.20 13.79 12.97 13.75 182,779 +0.48(+3.62%)
Aug 01, 2023 12.52 13.29 12.34 13.27 329,451 +0.73(+5.82%)
Jul 31, 2023 12.22 12.70 11.98 12.54 559,529 +0.34(+2.79%)
Jul 28, 2023 11.77 12.34 11.71 12.20 182,179 +0.54(+4.63%)
Jul 27, 2023 11.83 12.01 11.57 11.66 180,131 -0.14(-1.19%)
Jul 26, 2023 12.25 12.44 11.66 11.80 148,081 -0.45(-3.67%)
Jul 25, 2023 12.33 12.50 12.11 12.25 179,222 -0.12(-0.97%)
Jul 24, 2023 12.60 12.73 12.12 12.37 111,400 -0.18(-1.43%)
Jul 21, 2023 12.03 12.78 11.91 12.55 214,136 +0.71(+6.00%)
Jul 20, 2023 11.62 12.08 11.62 11.84 137,657 +0.21(+1.81%)
Jul 19, 2023 11.40 11.84 11.40 11.63 67,927 +0.21(+1.84%)
Jul 18, 2023 11.25 11.50 11.22 11.42 154,453 +0.06(+0.53%)
Jul 17, 2023 11.10 11.38 11.05 11.36 153,582 +0.33(+2.99%)
Jul 14, 2023 10.82 11.10 10.76 11.03 88,010 +0.20(+1.85%)
Jul 13, 2023 10.49 10.88 10.38 10.83 300,321 +0.41(+3.93%)
Jul 12, 2023 10.94 10.94 10.38 10.42 113,454 -0.35(-3.25%)
Jul 11, 2023 10.71 10.99 10.60 10.77 66,340 +0.05(+0.47%)
Jul 10, 2023 10.04 10.86 10.04 10.72 68,482 +0.59(+5.82%)
Jul 07, 2023 10.31 10.31 9.940 10.13 80,370 -0.16(-1.55%)
Jul 06, 2023 10.63 10.63 10.11 10.29 114,902 -0.35(-3.29%)
Jul 05, 2023 10.10 10.78 10.02 10.64 93,978 +0.50(+4.93%)
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.