Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.73 10.90 10.61 10.63 5,183,349 +0.05(+0.47%)
Sep 28, 2023 10.35 10.66 10.25 10.58 5,002,316 +0.29(+2.82%)
Sep 27, 2023 10.27 10.49 10.18 10.29 4,949,556 +0.09(+0.88%)
Sep 26, 2023 10.11 10.51 10.08 10.20 5,643,791 -0.05(-0.49%)
Sep 25, 2023 9.890 10.36 10.22 10.25 8,663,052 +0.31(+3.12%)
Sep 22, 2023 10.32 10.37 9.870 9.940 7,483,860 -0.29(-2.83%)
Sep 21, 2023 9.870 10.40 9.820 10.23 9,680,231 +0.41(+4.18%)
Sep 20, 2023 10.01 10.07 9.810 9.820 6,818,374 -0.14(-1.41%)
Sep 19, 2023 10.18 10.29 9.820 9.960 8,090,562 -0.17(-1.68%)
Sep 18, 2023 11.00 11.08 10.11 10.13 10,164,222 -1.07(-9.55%)
Sep 15, 2023 10.99 11.46 10.93 11.20 24,386,442 +0.21(+1.91%)
Sep 14, 2023 11.00 11.09 10.91 10.99 5,311,579 +0.10(+0.92%)
Sep 13, 2023 11.21 11.23 10.75 10.89 6,701,100 -0.31(-2.77%)
Sep 12, 2023 10.95 11.29 10.92 11.20 4,677,524 +0.22(+2.00%)
Sep 11, 2023 11.29 11.44 10.94 10.98 6,397,093 -0.29(-2.57%)
Sep 08, 2023 11.51 11.53 11.24 11.27 3,938,127 -0.25(-2.17%)
Sep 07, 2023 11.30 11.61 11.22 11.52 9,133,932 +0.21(+1.86%)
Sep 06, 2023 11.30 11.45 11.13 11.31 7,080,408 -0.12(-1.05%)
Sep 05, 2023 11.50 11.57 11.33 11.43 6,667,636 -0.23(-1.97%)
Sep 01, 2023 11.62 11.74 11.54 11.66 5,491,531 +0.08(+0.69%)
Aug 31, 2023 11.40 11.69 11.29 11.58 8,703,036 +0.25(+2.21%)
Aug 30, 2023 11.11 11.38 10.97 11.33 7,950,833 +0.23(+2.07%)
Aug 29, 2023 10.60 11.15 10.47 11.10 10,340,650 +0.69(+6.63%)
Aug 28, 2023 10.30 10.46 10.09 10.41 8,365,350 +0.19(+1.86%)
Aug 25, 2023 9.630 10.31 9.565 10.22 18,328,432 +0.69(+7.24%)
Aug 24, 2023 9.630 9.940 9.470 9.530 13,588,110 -0.12(-1.24%)
Aug 23, 2023 9.500 9.660 9.380 9.650 11,434,221 +0.08(+0.84%)
Aug 22, 2023 10.03 10.10 9.520 9.570 10,436,571 -0.69(-6.73%)
Aug 21, 2023 10.43 10.56 10.21 10.26 6,121,123 -0.10(-0.97%)
Aug 18, 2023 10.14 10.47 10.08 10.36 7,625,406 +0.22(+2.17%)
Aug 17, 2023 10.28 10.39 10.14 10.14 5,199,304 -0.07(-0.69%)
Aug 16, 2023 10.50 10.61 10.21 10.21 4,908,727 -0.31(-2.95%)
Aug 15, 2023 10.33 10.60 10.14 10.52 5,729,029 +0.00(+0.00%)
Aug 14, 2023 10.40 10.58 10.24 10.52 7,732,644 -0.14(-1.31%)
Aug 11, 2023 10.48 10.74 10.35 10.66 6,036,126 +0.11(+1.04%)
Aug 10, 2023 10.49 10.71 10.39 10.55 5,702,607 +0.15(+1.44%)
Aug 09, 2023 10.45 10.77 10.37 10.40 6,602,348 -0.09(-0.86%)
Aug 08, 2023 10.34 10.52 10.22 10.49 4,323,471 -0.04(-0.38%)
Aug 07, 2023 10.75 10.86 10.48 10.53 4,570,807 -0.11(-1.03%)
Aug 04, 2023 10.57 10.78 10.31 10.64 5,979,259 +0.08(+0.76%)
Aug 03, 2023 10.49 10.85 10.45 10.56 7,552,621 +0.21(+2.03%)
Aug 02, 2023 10.37 10.55 10.07 10.35 7,023,545 -0.27(-2.54%)
Aug 01, 2023 10.90 10.90 10.29 10.62 8,343,552 +0.32(+3.11%)
Jul 31, 2023 10.39 10.54 10.23 10.30 6,056,593 -0.05(-0.48%)
Jul 28, 2023 10.18 10.43 10.13 10.35 6,432,455 +0.23(+2.27%)
Jul 27, 2023 10.00 10.57 10.00 10.12 12,935,612 +0.20(+2.02%)
Jul 26, 2023 9.780 10.04 9.700 9.920 10,144,092 +0.71(+7.71%)
Jul 25, 2023 9.400 9.420 9.190 9.210 6,281,753 -0.21(-2.23%)
Jul 24, 2023 9.230 9.710 9.210 9.420 7,619,556 +0.29(+3.18%)
Jul 21, 2023 9.240 9.270 9.020 9.130 6,814,324 -0.03(-0.33%)
Jul 20, 2023 9.380 9.440 9.155 9.160 5,372,322 -0.21(-2.24%)
Jul 19, 2023 9.250 9.390 9.205 9.370 6,104,727 +0.12(+1.30%)
Jul 18, 2023 9.270 9.540 9.150 9.250 5,729,685 +0.00(+0.00%)
Jul 17, 2023 9.200 9.300 9.015 9.250 5,659,758 +0.01(+0.11%)
Jul 14, 2023 9.450 9.470 9.070 9.240 5,509,900 -0.24(-2.53%)
Jul 13, 2023 9.530 9.615 9.385 9.480 4,861,389 -0.02(-0.21%)
Jul 12, 2023 9.780 9.840 9.444 9.500 6,228,533 -0.08(-0.84%)
Jul 11, 2023 9.170 9.650 9.150 9.580 8,677,404 +0.51(+5.62%)
Jul 10, 2023 8.920 9.130 8.900 9.070 9,635,446 +0.16(+1.80%)
Jul 07, 2023 9.030 9.120 8.860 8.910 8,972,989 -0.06(-0.67%)
Jul 06, 2023 8.640 9.030 8.580 8.970 10,432,828 +0.18(+2.05%)
Jul 05, 2023 8.850 8.915 8.630 8.790 8,057,320 -0.10(-1.12%)
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.