Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.45 13.50 13.45 13.47 1,831,581 -0.01(-0.06%)
Oct 30, 2023 13.55 13.55 13.46 13.47 1,848,020 -0.02(-0.17%)
Oct 27, 2023 13.51 13.51 13.46 13.50 1,770,148 +0.01(+0.06%)
Oct 26, 2023 13.47 13.50 13.45 13.49 1,957,254 -0.01(-0.06%)
Oct 25, 2023 13.46 13.53 13.46 13.50 1,602,644 +0.02(+0.17%)
Oct 24, 2023 13.45 13.52 13.44 13.47 1,722,895 +0.03(+0.22%)
Oct 23, 2023 13.44 13.49 13.43 13.44 2,572,157 +0.00(+0.00%)
Oct 20, 2023 13.47 13.52 13.43 13.44 2,141,151 +0.01(+0.06%)
Oct 19, 2023 13.47 13.50 13.42 13.44 1,539,158 -0.09(-0.67%)
Oct 18, 2023 13.44 13.53 13.40 13.53 3,513,382 +0.07(+0.50%)
Oct 17, 2023 13.46 13.53 13.42 13.46 1,235,757 +0.01(+0.06%)
Oct 16, 2023 13.43 13.47 13.41 13.45 6,035,309 -0.02(-0.11%)
Oct 13, 2023 13.40 13.52 13.40 13.47 5,859,586 -0.02(-0.11%)
Oct 12, 2023 13.47 13.52 13.44 13.48 3,136,081 -0.03(-0.22%)
Oct 11, 2023 13.37 13.56 13.34 13.51 4,839,132 +0.11(+0.79%)
Oct 10, 2023 13.34 13.41 13.33 13.40 5,504,241 +0.05(+0.34%)
Oct 09, 2023 13.32 13.41 13.31 13.36 10,362,186 +0.33(+2.55%)
Oct 06, 2023 13.00 13.12 12.94 13.03 5,865,488 -0.03(-0.23%)
Oct 05, 2023 13.36 13.37 12.75 13.06 15,214,716 +1.90(+17.06%)
Oct 04, 2023 11.25 11.25 10.91 11.15 2,237,419 -0.29(-2.57%)
Oct 03, 2023 11.54 11.68 11.27 11.45 2,651,240 -0.21(-1.81%)
Oct 02, 2023 11.99 12.16 11.65 11.66 3,710,506 -0.75(-6.03%)
Sep 29, 2023 12.94 12.94 11.84 12.41 6,892,043 -0.79(-6.01%)
Sep 28, 2023 12.97 13.23 12.85 13.20 1,091,357 +0.02(+0.11%)
Sep 27, 2023 13.24 13.44 12.99 13.19 1,353,494 +0.02(+0.17%)
Sep 26, 2023 13.06 13.28 12.94 13.16 2,882,480 +0.11(+0.81%)
Sep 25, 2023 12.84 13.12 13.02 13.06 2,139,063 +0.06(+0.46%)
Sep 22, 2023 13.35 13.51 13.00 13.00 3,550,167 +0.01(+0.06%)
Sep 21, 2023 12.64 13.07 12.42 12.99 4,602,899 +0.48(+3.80%)
Sep 20, 2023 12.38 12.76 12.36 12.51 1,283,566 +0.28(+2.28%)
Sep 19, 2023 12.59 12.68 12.23 12.23 967,408 -0.08(-0.67%)
Sep 18, 2023 11.90 12.44 11.86 12.32 1,814,940 +0.48(+4.02%)
Sep 15, 2023 11.66 11.94 11.64 11.84 1,487,226 +0.14(+1.23%)
Sep 14, 2023 11.68 11.97 11.64 11.70 1,444,347 +0.25(+2.18%)
Sep 13, 2023 11.65 11.70 11.35 11.45 865,650 -0.23(-1.94%)
Sep 12, 2023 11.49 11.77 11.48 11.68 1,038,011 +0.15(+1.31%)
Sep 11, 2023 11.77 11.80 11.43 11.52 1,540,202 -0.24(-2.05%)
Sep 08, 2023 11.54 11.77 11.51 11.77 1,111,638 +0.19(+1.63%)
Sep 07, 2023 11.63 11.68 11.48 11.58 1,271,839 -0.18(-1.54%)
Sep 06, 2023 11.82 11.95 11.68 11.76 1,217,845 +0.02(+0.13%)
Sep 05, 2023 12.05 12.05 11.70 11.74 2,263,128 -0.55(-4.44%)
Sep 01, 2023 12.38 12.38 12.08 12.29 1,601,926 -0.08(-0.64%)
Aug 31, 2023 12.68 12.68 12.25 12.37 2,595,243 -0.46(-3.58%)
Aug 30, 2023 12.91 12.91 12.67 12.83 2,244,725 -0.16(-1.22%)
Aug 29, 2023 12.86 13.00 12.72 12.99 1,060,941 +0.12(+0.95%)
Aug 28, 2023 13.06 13.14 12.80 12.86 937,845 -0.08(-0.61%)
Aug 25, 2023 12.97 13.04 12.77 12.94 1,247,483 +0.11(+0.84%)
Aug 24, 2023 13.02 13.21 12.82 12.84 1,156,813 -0.08(-0.61%)
Aug 23, 2023 12.91 13.06 12.73 12.91 1,710,298 -0.13(-0.99%)
Aug 22, 2023 13.15 13.23 13.04 13.04 1,149,239 -0.15(-1.14%)
Aug 21, 2023 13.25 13.27 12.96 13.19 1,033,706 -0.05(-0.38%)
Aug 18, 2023 12.79 13.29 12.77 13.24 1,702,814 +0.20(+1.54%)
Aug 17, 2023 13.02 13.18 12.87 13.04 1,983,861 +0.27(+2.14%)
Aug 16, 2023 13.05 13.19 12.76 12.77 3,024,045 +0.17(+1.31%)
Aug 15, 2023 12.86 12.86 12.58 12.61 1,369,283 -0.06(-0.45%)
Aug 14, 2023 12.72 12.76 12.54 12.66 1,108,243 +0.02(+0.17%)
Aug 11, 2023 12.68 12.78 12.63 12.64 1,280,024 +0.14(+1.15%)
Aug 10, 2023 12.67 12.81 12.44 12.50 1,396,914 -0.03(-0.23%)
Aug 09, 2023 12.55 12.72 12.46 12.53 1,322,806 +0.17(+1.39%)
Aug 08, 2023 12.22 12.54 12.14 12.35 2,233,618 +0.22(+1.84%)
Aug 07, 2023 12.39 12.39 12.10 12.13 1,118,981 -0.13(-1.05%)
Aug 04, 2023 12.57 12.58 12.23 12.26 2,030,290 +0.09(+0.77%)
Aug 03, 2023 11.95 12.52 11.95 12.17 2,363,971 +0.50(+4.31%)
Aug 02, 2023 11.61 11.71 11.43 11.66 1,039,660 -0.01(-0.06%)
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.