Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 11.81 11.82 11.64 11.67 856,250 -0.19(-1.58%)
Jul 31, 2023 11.75 11.98 11.66 11.86 1,315,475 +0.52(+4.63%)
Jul 28, 2023 11.17 11.36 11.13 11.33 1,126,772 +0.29(+2.60%)
Jul 27, 2023 11.14 11.25 11.03 11.05 1,914,526 -0.09(-0.84%)
Jul 26, 2023 11.13 11.24 11.03 11.14 887,590 -0.15(-1.34%)
Jul 25, 2023 10.95 11.41 10.94 11.29 1,440,159 +0.37(+3.42%)
Jul 24, 2023 10.65 10.92 10.64 10.92 888,184 +0.29(+2.77%)
Jul 21, 2023 10.81 10.81 10.59 10.62 964,949 -0.16(-1.47%)
Jul 20, 2023 10.74 10.81 10.65 10.78 930,210 +0.02(+0.20%)
Jul 19, 2023 10.85 10.91 10.69 10.76 1,539,710 -0.04(-0.40%)
Jul 18, 2023 10.88 10.95 10.79 10.80 777,003 -0.10(-0.92%)
Jul 17, 2023 10.87 10.99 10.83 10.90 774,806 -0.01(-0.13%)
Jul 14, 2023 11.25 11.25 10.92 10.92 913,018 -0.43(-3.80%)
Jul 13, 2023 11.43 11.48 11.33 11.35 1,139,912 +0.08(+0.70%)
Jul 12, 2023 11.43 11.50 11.22 11.27 1,224,670 +0.06(+0.58%)
Jul 11, 2023 11.03 11.24 11.00 11.20 1,122,257 +0.26(+2.36%)
Jul 10, 2023 10.90 11.06 10.81 10.95 1,398,846 +0.10(+0.93%)
Jul 07, 2023 10.71 10.91 10.68 10.85 1,353,635 +0.16(+1.48%)
Jul 06, 2023 10.84 10.97 10.66 10.69 1,918,241 -0.35(-3.19%)
Jul 05, 2023 10.95 11.17 10.81 11.04 1,416,961 +0.01(+0.13%)
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.