Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 10.71 10.73 10.38 10.53 1,183,750 -0.29(-2.68%)
Oct 02, 2023 11.10 11.28 10.68 10.82 2,400,203 -0.09(-0.82%)
Sep 29, 2023 11.60 11.60 10.65 10.91 2,739,168 -0.44(-3.88%)
Sep 28, 2023 11.04 11.38 10.98 11.35 1,490,958 +0.38(+3.46%)
Sep 27, 2023 11.03 11.29 10.94 10.97 1,123,170 +0.00(+0.00%)
Sep 26, 2023 11.08 11.23 10.82 10.97 1,795,907 -0.26(-2.32%)
Sep 25, 2023 11.20 11.36 11.20 11.23 845,450 -0.09(-0.80%)
Sep 22, 2023 11.49 11.59 11.32 11.32 727,963 -0.14(-1.22%)
Sep 21, 2023 11.74 11.81 11.45 11.46 957,928 -0.39(-3.29%)
Sep 20, 2023 12.15 12.33 11.84 11.85 868,407 -0.15(-1.25%)
Sep 19, 2023 11.86 12.04 11.86 12.00 938,329 +0.16(+1.35%)
Sep 18, 2023 12.14 12.14 11.81 11.84 1,309,272 -0.39(-3.19%)
Sep 15, 2023 12.01 12.26 11.94 12.23 4,778,946 +0.08(+0.66%)
Sep 14, 2023 11.87 12.15 11.82 12.15 1,529,147 +0.44(+3.76%)
Sep 13, 2023 11.82 11.87 11.63 11.71 1,323,721 -0.17(-1.43%)
Sep 12, 2023 11.81 11.89 11.73 11.88 940,425 +0.07(+0.59%)
Sep 11, 2023 11.85 11.89 11.72 11.81 1,011,182 +0.06(+0.51%)
Sep 08, 2023 11.81 11.85 11.69 11.75 907,527 -0.07(-0.59%)
Sep 07, 2023 11.81 11.89 11.66 11.82 879,561 -0.04(-0.34%)
Sep 06, 2023 11.64 11.87 11.49 11.86 918,886 +0.22(+1.89%)
Sep 05, 2023 11.69 11.89 11.60 11.64 1,027,459 -0.18(-1.52%)
Sep 01, 2023 11.84 11.99 11.79 11.82 884,925 +0.13(+1.11%)
Aug 31, 2023 11.79 11.84 11.52 11.69 1,732,639 +0.01(+0.09%)
Aug 30, 2023 11.74 11.78 11.57 11.68 1,111,156 -0.07(-0.60%)
Aug 29, 2023 11.37 11.75 11.25 11.75 1,208,075 +0.42(+3.71%)
Aug 28, 2023 11.12 11.48 11.12 11.33 1,423,316 +0.29(+2.63%)
Aug 25, 2023 11.20 11.25 11.04 11.04 621,567 -0.07(-0.63%)
Aug 24, 2023 11.13 11.39 11.06 11.11 1,000,333 -0.09(-0.80%)
Aug 23, 2023 11.15 11.35 11.02 11.20 1,152,357 +0.12(+1.08%)
Aug 22, 2023 11.40 11.43 10.98 11.08 1,552,064 -0.22(-1.95%)
Aug 21, 2023 11.65 11.67 11.20 11.30 1,332,548 -0.33(-2.84%)
Aug 18, 2023 11.34 11.70 11.34 11.63 1,314,766 +0.12(+1.04%)
Aug 17, 2023 11.77 11.83 11.50 11.51 1,484,606 -0.24(-2.04%)
Aug 16, 2023 12.07 12.11 11.75 11.75 1,451,848 -0.35(-2.93%)
Aug 15, 2023 12.27 12.31 12.03 12.10 1,743,755 -0.34(-2.69%)
Aug 14, 2023 12.38 12.66 12.30 12.44 1,671,391 -0.01(-0.08%)
Aug 11, 2023 12.27 12.47 12.21 12.45 1,476,175 +0.12(+0.96%)
Aug 10, 2023 12.51 12.80 12.28 12.33 1,269,774 -0.15(-1.18%)
Aug 09, 2023 12.72 12.72 12.46 12.48 2,642,980 -0.17(-1.33%)
Aug 08, 2023 12.32 12.71 12.13 12.65 1,334,598 +0.03(+0.23%)
Aug 07, 2023 12.34 12.67 12.33 12.62 1,662,000 +0.19(+1.51%)
Aug 04, 2023 12.42 12.66 12.35 12.43 999,454 +0.02(+0.16%)
Aug 03, 2023 12.53 12.53 12.17 12.41 1,344,815 -0.31(-2.40%)
Aug 02, 2023 12.51 12.72 12.38 12.72 1,514,289 +0.00(+0.00%)
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.