Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 10.83 11.03 10.83 10.96 706,841 +0.14(+1.33%)
Jun 30, 2023 10.99 11.07 10.66 10.82 1,778,792 -0.08(-0.70%)
Jun 29, 2023 10.48 10.90 10.48 10.90 1,195,892 +0.38(+3.65%)
Jun 28, 2023 10.62 10.68 10.40 10.51 1,131,883 -0.14(-1.35%)
Jun 27, 2023 10.40 10.70 10.23 10.66 1,450,531 +0.32(+3.06%)
Jun 26, 2023 9.869 10.42 9.822 10.34 1,997,555 +0.33(+3.26%)
Jun 23, 2023 10.15 10.21 9.908 10.01 2,396,923 -0.34(-3.25%)
Jun 22, 2023 10.51 10.55 10.21 10.35 2,683,706 -0.14(-1.37%)
Jun 21, 2023 10.43 10.63 10.30 10.49 3,718,418 +0.03(+0.28%)
Jun 20, 2023 10.82 10.84 10.44 10.46 3,110,673 -0.40(-3.71%)
Jun 16, 2023 10.86 10.97 10.63 10.87 45,924,376 +0.11(+0.98%)
Jun 15, 2023 10.71 10.95 10.67 10.76 2,992,150 -0.01(-0.09%)
Jun 14, 2023 10.89 11.03 10.65 10.77 2,476,766 -0.01(-0.09%)
Jun 13, 2023 10.88 11.11 10.77 10.78 1,995,964 -0.01(-0.09%)
Jun 12, 2023 10.74 10.94 10.62 10.79 2,456,661 +0.03(+0.27%)
Jun 09, 2023 10.61 10.80 10.58 10.76 1,558,319 +0.11(+0.99%)
Jun 08, 2023 10.90 10.95 10.46 10.66 2,238,102 -0.27(-2.46%)
Jun 07, 2023 10.52 11.00 10.41 10.93 2,294,594 +0.53(+5.08%)
Jun 06, 2023 9.879 10.63 9.821 10.40 2,965,483 +0.54(+5.45%)
Jun 05, 2023 9.735 10.01 9.658 9.860 2,546,650 +0.11(+1.08%)
Jun 02, 2023 9.341 9.845 9.303 9.754 2,623,928 +0.64(+7.06%)
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.