Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.05 11.18 11.01 11.01 25,963 -0.10(-0.86%)
Aug 30, 2023 10.94 11.18 10.91 11.11 15,219 +0.21(+1.91%)
Aug 29, 2023 10.84 10.97 10.76 10.90 35,809 +0.04(+0.40%)
Aug 28, 2023 10.71 10.90 10.71 10.85 30,767 +0.09(+0.81%)
Aug 25, 2023 10.84 10.84 10.60 10.77 31,323 +0.23(+2.14%)
Aug 24, 2023 10.53 10.63 10.33 10.54 41,305 -0.03(-0.33%)
Aug 23, 2023 10.96 10.96 10.55 10.58 45,419 -0.38(-3.48%)
Aug 22, 2023 11.17 11.18 10.78 10.96 56,864 -0.10(-0.86%)
Aug 21, 2023 11.04 11.07 10.93 11.05 22,340 +0.06(+0.55%)
Aug 18, 2023 11.01 11.04 10.78 10.99 19,400 +0.06(+0.56%)
Aug 17, 2023 10.80 11.03 10.64 10.93 29,605 +0.13(+1.20%)
Aug 16, 2023 10.64 10.84 10.62 10.80 15,378 +0.07(+0.65%)
Aug 15, 2023 10.62 10.84 10.62 10.73 19,612 -0.03(-0.32%)
Aug 14, 2023 10.75 10.77 10.63 10.77 29,107 +0.05(+0.49%)
Aug 11, 2023 10.79 10.82 10.63 10.72 28,613 +0.09(+0.82%)
Aug 10, 2023 10.92 10.94 10.61 10.63 39,429 -0.10(-0.89%)
Aug 09, 2023 10.66 10.96 10.58 10.72 47,662 +0.16(+1.56%)
Aug 08, 2023 10.45 10.76 10.45 10.56 49,225 +0.11(+1.08%)
Aug 07, 2023 10.53 10.80 10.45 10.45 25,495 -0.10(-0.99%)
Aug 04, 2023 10.66 11.04 10.47 10.55 92,670 +0.14(+1.33%)
Aug 03, 2023 10.57 10.69 10.41 10.41 33,119 -0.27(-2.52%)
Aug 02, 2023 11.10 11.10 10.47 10.68 51,718 -0.23(-2.07%)
Aug 01, 2023 10.84 11.05 10.71 10.91 86,285 +0.22(+2.03%)
Jul 31, 2023 10.52 10.73 10.44 10.69 62,506 +0.33(+3.18%)
Jul 28, 2023 10.40 10.57 10.29 10.36 33,296 +0.07(+0.67%)
Jul 27, 2023 10.33 10.62 10.28 10.29 68,446 -0.04(-0.42%)
Jul 26, 2023 10.42 10.58 10.29 10.33 51,633 -0.04(-0.42%)
Jul 25, 2023 9.918 10.39 9.858 10.38 77,322 +0.54(+5.46%)
Jul 24, 2023 9.849 10.19 9.754 9.840 85,395 +0.05(+0.53%)
Jul 21, 2023 10.02 10.22 9.780 9.788 92,834 -0.10(-1.05%)
Jul 20, 2023 10.14 10.21 9.745 9.892 93,057 -0.16(-1.64%)
Jul 19, 2023 10.58 10.79 10.04 10.06 110,567 -0.51(-4.84%)
Jul 18, 2023 10.59 10.76 10.44 10.57 89,197 -0.23(-2.09%)
Jul 17, 2023 11.00 11.21 10.79 10.79 81,536 -0.45(-4.01%)
Jul 14, 2023 11.32 11.54 10.90 11.24 139,918 -0.33(-2.81%)
Jul 13, 2023 11.40 11.72 11.32 11.57 155,142 +0.36(+3.17%)
Jul 12, 2023 11.46 11.64 11.21 11.21 169,294 -0.19(-1.63%)
Jul 11, 2023 11.50 11.68 11.26 11.40 118,851 -0.15(-1.32%)
Jul 10, 2023 11.50 11.55 11.27 11.55 113,728 +0.21(+1.87%)
Jul 07, 2023 11.21 11.50 11.21 11.34 81,785 +0.17(+1.52%)
Jul 06, 2023 11.21 11.47 11.11 11.17 67,117 -0.20(-1.79%)
Jul 05, 2023 10.94 11.38 10.94 11.38 62,027 +0.42(+3.86%)
Jul 03, 2023 10.88 11.08 10.79 10.95 34,128 +0.14(+1.33%)
Jun 30, 2023 10.75 10.94 10.46 10.81 56,362 -0.02(-0.16%)
Jun 29, 2023 10.83 10.83 10.65 10.83 46,265 +0.06(+0.55%)
Jun 28, 2023 10.53 10.81 10.49 10.77 43,559 +0.35(+3.33%)
Jun 27, 2023 10.44 10.50 10.26 10.42 14,102 +0.10(+0.98%)
Jun 26, 2023 10.20 10.45 10.20 10.32 38,746 +0.08(+0.74%)
Jun 23, 2023 10.34 10.44 10.21 10.24 33,338 -0.03(-0.25%)
Jun 22, 2023 10.36 10.55 10.18 10.27 35,124 -0.13(-1.22%)
Jun 21, 2023 10.22 10.46 10.22 10.39 11,551 +0.09(+0.90%)
Jun 20, 2023 10.21 10.53 10.16 10.30 44,676 -0.28(-2.64%)
Jun 16, 2023 10.39 10.71 10.27 10.58 35,898 +0.18(+1.71%)
Jun 15, 2023 9.987 10.48 9.987 10.40 30,026 +0.24(+2.33%)
Jun 14, 2023 10.50 10.59 10.13 10.16 72,561 -0.44(-4.15%)
Jun 13, 2023 10.36 10.75 10.23 10.61 115,980 +0.25(+2.45%)
Jun 12, 2023 10.38 10.48 10.30 10.35 20,255 -0.08(-0.81%)
Jun 09, 2023 10.39 10.46 10.26 10.44 30,586 +0.11(+1.07%)
Jun 08, 2023 10.37 10.48 10.13 10.33 32,867 +0.01(+0.08%)
Jun 07, 2023 10.22 10.49 10.11 10.32 37,186 +0.04(+0.41%)
Jun 06, 2023 10.07 10.45 10.07 10.28 30,277 +0.08(+0.83%)
Jun 05, 2023 10.36 10.37 10.03 10.19 31,281 +0.14(+1.43%)
Jun 02, 2023 10.16 10.33 10.00 10.05 28,457 -0.04(-0.42%)
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.