Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 10.85 11.35 10.79 11.26 518,998 +0.54(+5.04%)
Sep 27, 2023 10.56 11.25 10.52 10.72 562,515 +0.14(+1.32%)
Sep 26, 2023 10.84 11.33 10.44 10.58 476,231 -0.42(-3.82%)
Sep 25, 2023 11.47 11.36 10.88 11.00 1,039,760 -0.57(-4.93%)
Sep 22, 2023 11.84 12.17 11.20 11.57 584,372 -0.27(-2.28%)
Sep 21, 2023 11.29 11.94 11.21 11.84 665,806 +0.54(+4.78%)
Sep 20, 2023 11.54 11.74 11.22 11.30 447,055 -0.26(-2.25%)
Sep 19, 2023 11.95 12.15 11.46 11.56 514,894 -0.47(-3.91%)
Sep 18, 2023 12.19 12.37 11.82 12.03 505,239 -0.25(-2.04%)
Sep 15, 2023 13.57 13.81 12.22 12.28 1,591,291 -1.34(-9.84%)
Sep 14, 2023 12.16 13.67 12.16 13.62 1,402,943 +1.70(+14.26%)
Sep 13, 2023 11.82 11.96 11.44 11.92 1,087,343 +0.11(+0.93%)
Sep 12, 2023 11.01 11.90 10.91 11.81 944,846 +0.75(+6.78%)
Sep 11, 2023 10.37 11.20 10.25 11.06 1,197,315 +0.81(+7.90%)
Sep 08, 2023 10.18 10.39 10.00 10.25 478,671 +0.04(+0.34%)
Sep 07, 2023 10.13 10.34 9.810 10.21 799,544 -0.04(-0.34%)
Sep 06, 2023 10.56 10.56 10.12 10.25 789,271 -0.36(-3.35%)
Sep 05, 2023 11.20 11.39 10.57 10.61 914,075 -0.70(-6.15%)
Sep 01, 2023 12.68 12.68 10.56 11.30 1,678,210 -1.32(-10.46%)
Aug 31, 2023 12.76 13.01 12.59 12.62 515,693 -0.12(-0.94%)
Aug 30, 2023 12.75 12.82 12.42 12.74 400,022 +0.06(+0.46%)
Aug 29, 2023 12.48 12.70 12.14 12.68 510,967 +0.20(+1.57%)
Aug 28, 2023 12.13 12.54 12.13 12.48 373,365 +0.36(+2.99%)
Aug 25, 2023 12.79 12.95 12.08 12.12 646,663 -0.63(-4.92%)
Aug 24, 2023 12.39 12.82 12.11 12.75 528,517 +0.34(+2.77%)
Aug 23, 2023 13.01 13.03 12.28 12.41 1,178,477 -0.74(-5.60%)
Aug 22, 2023 13.04 13.26 12.99 13.14 469,865 +0.08(+0.60%)
Aug 21, 2023 13.29 13.54 12.83 13.06 411,508 -0.28(-2.13%)
Aug 18, 2023 13.17 13.67 13.17 13.35 426,082 -0.07(-0.51%)
Aug 17, 2023 13.39 13.72 13.25 13.42 519,340 -0.02(-0.15%)
Aug 16, 2023 13.96 14.15 13.43 13.44 533,423 -0.70(-4.93%)
Aug 15, 2023 13.84 14.21 13.63 14.13 592,923 +0.02(+0.14%)
Aug 14, 2023 13.74 14.11 13.44 14.11 506,026 +0.24(+1.70%)
Aug 11, 2023 13.59 14.03 13.51 13.88 465,987 +0.08(+0.57%)
Aug 10, 2023 13.60 13.82 13.25 13.80 578,564 +0.34(+2.55%)
Aug 09, 2023 13.67 13.69 13.19 13.46 528,575 -0.11(-0.79%)
Aug 08, 2023 12.95 13.64 12.82 13.56 701,904 +0.35(+2.67%)
Aug 07, 2023 13.85 13.97 13.21 13.21 498,787 -0.72(-5.14%)
Aug 04, 2023 12.61 14.11 12.55 13.93 875,989 +1.20(+9.40%)
Aug 03, 2023 12.84 13.00 11.67 12.73 1,158,646 -0.50(-3.78%)
Aug 02, 2023 13.39 13.48 12.87 13.23 739,529 -0.16(-1.17%)
Aug 01, 2023 13.64 13.64 13.12 13.39 518,929 -0.26(-1.87%)
Jul 31, 2023 13.29 13.67 13.29 13.64 429,785 +0.39(+2.96%)
Jul 28, 2023 13.09 13.58 13.09 13.25 390,170 +0.21(+1.58%)
Jul 27, 2023 13.75 13.90 12.98 13.04 429,777 -0.68(-4.97%)
Jul 26, 2023 13.63 13.88 13.57 13.73 539,159 +0.16(+1.19%)
Jul 25, 2023 13.66 13.83 13.50 13.56 787,777 -0.08(-0.58%)
Jul 24, 2023 13.51 13.84 13.44 13.64 391,795 +0.14(+1.02%)
Jul 21, 2023 13.73 13.91 13.41 13.51 492,799 -0.13(-0.97%)
Jul 20, 2023 14.06 14.10 13.34 13.64 694,427 -0.51(-3.64%)
Jul 19, 2023 14.45 14.97 14.12 14.15 461,346 -0.22(-1.50%)
Jul 18, 2023 13.67 14.37 13.67 14.37 545,360 +0.69(+5.02%)
Jul 17, 2023 13.52 13.71 13.28 13.68 490,750 +0.16(+1.16%)
Jul 14, 2023 13.78 13.78 13.24 13.52 391,530 -0.26(-1.85%)
Jul 13, 2023 13.44 14.11 13.40 13.78 434,579 +0.50(+3.73%)
Jul 12, 2023 13.78 13.90 13.25 13.28 422,475 -0.07(-0.55%)
Jul 11, 2023 13.51 13.77 13.29 13.36 401,599 -0.16(-1.16%)
Jul 10, 2023 13.57 13.82 13.45 13.51 370,653 -0.03(-0.22%)
Jul 07, 2023 13.14 13.79 13.08 13.54 417,333 +0.37(+2.83%)
Jul 06, 2023 12.99 13.17 12.62 13.17 600,494 -0.06(-0.45%)
Jul 05, 2023 13.32 13.43 12.93 13.23 687,130 -0.31(-2.32%)
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.