Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.30 11.30 10.37 10.63 2,812,436 -0.43(-3.88%)
Sep 28, 2023 10.75 11.09 10.69 11.05 1,530,838 +0.37(+3.46%)
Sep 27, 2023 10.74 11.00 10.65 10.68 1,153,212 +0.00(+0.00%)
Sep 26, 2023 10.79 10.94 10.54 10.68 1,843,944 -0.25(-2.31%)
Sep 25, 2023 10.91 11.06 10.91 10.94 868,064 -0.09(-0.80%)
Sep 22, 2023 11.19 11.29 11.03 11.03 747,434 -0.14(-1.22%)
Sep 21, 2023 11.43 11.50 11.15 11.16 983,550 -0.38(-3.29%)
Sep 20, 2023 11.83 12.01 11.53 11.54 891,635 -0.15(-1.25%)
Sep 19, 2023 11.55 11.72 11.55 11.69 963,427 +0.16(+1.35%)
Sep 18, 2023 11.82 11.82 11.50 11.53 1,344,292 -0.38(-3.19%)
Sep 15, 2023 11.70 11.94 11.62 11.91 4,906,774 +0.08(+0.66%)
Sep 14, 2023 11.56 11.83 11.51 11.83 1,570,049 +0.43(+3.76%)
Sep 13, 2023 11.51 11.56 11.33 11.40 1,359,128 -0.17(-1.43%)
Sep 12, 2023 11.50 11.58 11.42 11.57 965,579 +0.07(+0.59%)
Sep 11, 2023 11.54 11.58 11.41 11.50 1,038,229 +0.06(+0.51%)
Sep 08, 2023 11.50 11.54 11.39 11.44 931,801 -0.07(-0.59%)
Sep 07, 2023 11.50 11.58 11.36 11.51 903,087 -0.04(-0.34%)
Sep 06, 2023 11.34 11.56 11.20 11.55 943,464 +0.21(+1.89%)
Sep 05, 2023 11.39 11.58 11.30 11.34 1,054,941 -0.18(-1.52%)
Sep 01, 2023 11.53 11.68 11.48 11.51 908,595 +0.13(+1.11%)
Aug 31, 2023 11.48 11.53 11.22 11.39 1,778,984 +0.01(+0.09%)
Aug 30, 2023 11.43 11.47 11.27 11.38 1,140,877 -0.07(-0.60%)
Aug 29, 2023 11.07 11.44 10.96 11.44 1,240,388 +0.41(+3.71%)
Aug 28, 2023 10.83 11.18 10.83 11.03 1,461,387 +0.28(+2.63%)
Aug 25, 2023 10.91 10.96 10.75 10.75 638,192 -0.07(-0.63%)
Aug 24, 2023 10.84 11.10 10.77 10.82 1,027,090 -0.09(-0.80%)
Aug 23, 2023 10.86 11.05 10.73 10.91 1,183,180 +0.12(+1.08%)
Aug 22, 2023 11.10 11.13 10.69 10.79 1,593,579 -0.21(-1.95%)
Aug 21, 2023 11.35 11.37 10.91 11.01 1,368,191 -0.32(-2.84%)
Aug 18, 2023 11.04 11.40 11.04 11.33 1,349,933 +0.12(+1.04%)
Aug 17, 2023 11.46 11.52 11.20 11.21 1,524,316 -0.23(-2.04%)
Aug 16, 2023 11.75 11.79 11.44 11.44 1,490,683 -0.35(-2.93%)
Aug 15, 2023 11.95 11.99 11.71 11.79 1,790,397 -0.33(-2.69%)
Aug 14, 2023 12.06 12.33 11.98 12.12 1,716,098 -0.01(-0.08%)
Aug 11, 2023 11.95 12.14 11.90 12.13 1,515,660 +0.12(+0.96%)
Aug 10, 2023 12.18 12.47 11.96 12.01 1,303,738 -0.14(-1.18%)
Aug 09, 2023 12.38 12.38 12.14 12.15 2,713,675 -0.16(-1.32%)
Aug 08, 2023 12.00 12.38 11.82 12.32 1,370,296 +0.03(+0.23%)
Aug 07, 2023 12.02 12.34 12.01 12.29 1,706,455 +0.18(+1.51%)
Aug 04, 2023 12.10 12.33 12.03 12.11 1,026,188 +0.02(+0.16%)
Aug 03, 2023 12.20 12.20 11.86 12.09 1,380,786 -0.30(-2.40%)
Aug 02, 2023 12.18 12.38 12.06 12.38 1,554,794 +0.00(+0.00%)
Aug 01, 2023 12.06 12.38 12.06 12.38 1,777,570 +0.14(+1.18%)
Jul 31, 2023 12.13 12.30 12.09 12.24 2,106,160 +0.12(+0.95%)
Jul 28, 2023 11.96 12.15 11.88 12.13 1,725,154 +0.31(+2.60%)
Jul 27, 2023 12.15 12.21 11.78 11.82 1,854,875 -0.23(-1.91%)
Jul 26, 2023 11.89 12.12 11.88 12.05 1,447,365 +0.10(+0.80%)
Jul 25, 2023 12.09 12.23 11.92 11.95 2,764,944 -0.23(-1.89%)
Jul 24, 2023 12.04 12.33 12.04 12.18 1,830,781 +0.16(+1.36%)
Jul 21, 2023 12.35 12.38 12.01 12.02 2,538,773 -0.22(-1.80%)
Jul 20, 2023 12.24 12.34 12.10 12.24 2,830,627 -0.06(-0.47%)
Jul 19, 2023 11.90 12.31 11.88 12.30 3,198,549 +0.48(+4.06%)
Jul 18, 2023 11.42 11.86 11.40 11.82 3,810,622 +0.42(+3.71%)
Jul 17, 2023 11.28 11.43 11.13 11.40 3,006,867 +0.11(+0.94%)
Jul 14, 2023 11.42 11.44 11.11 11.29 2,594,581 -0.19(-1.67%)
Jul 13, 2023 11.64 11.67 11.40 11.48 2,923,894 -0.16(-1.40%)
Jul 12, 2023 11.81 11.92 11.65 11.65 4,799,865 +0.02(+0.17%)
Jul 11, 2023 11.09 11.69 11.03 11.63 3,723,216 +0.58(+5.21%)
Jul 10, 2023 10.86 11.08 10.83 11.05 4,045,162 +0.16(+1.50%)
Jul 07, 2023 10.78 11.11 10.78 10.89 4,407,954 +0.06(+0.53%)
Jul 06, 2023 10.70 10.85 10.54 10.83 1,766,010 -0.07(-0.62%)
Jul 05, 2023 10.84 11.07 10.67 10.90 1,334,139 -0.07(-0.61%)
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.