Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 9.230 9.400 9.150 9.150 21,325 -0.10(-1.08%)
Sep 25, 2023 9.200 9.260 9.250 9.250 5,523 -0.08(-0.86%)
Sep 22, 2023 9.280 9.335 9.213 9.330 28,756 +0.08(+0.86%)
Sep 21, 2023 9.290 9.400 9.250 9.250 42,579 -0.08(-0.86%)
Sep 20, 2023 9.340 9.470 9.330 9.330 5,116 -0.10(-1.06%)
Sep 19, 2023 9.310 9.430 9.250 9.430 19,909 +0.04(+0.43%)
Sep 18, 2023 9.180 9.390 9.180 9.390 13,920 +0.01(+0.11%)
Sep 15, 2023 9.340 9.430 9.150 9.380 16,103 +0.03(+0.32%)
Sep 14, 2023 9.320 9.350 9.250 9.350 19,780 -0.02(-0.21%)
Sep 13, 2023 9.330 9.370 9.309 9.370 10,362 +0.10(+1.08%)
Sep 12, 2023 9.350 9.375 9.211 9.270 8,146 -0.03(-0.32%)
Sep 11, 2023 9.410 9.410 9.220 9.300 23,075 -0.06(-0.64%)
Sep 08, 2023 9.280 9.360 9.280 9.360 3,664 +0.08(+0.86%)
Sep 07, 2023 9.430 9.430 9.160 9.280 20,846 -0.17(-1.80%)
Sep 06, 2023 9.410 9.480 9.360 9.450 15,546 +0.07(+0.75%)
Sep 05, 2023 9.560 9.640 9.380 9.380 20,527 -0.14(-1.47%)
Sep 01, 2023 9.450 9.600 9.450 9.520 10,677 +0.08(+0.85%)
Aug 31, 2023 9.400 9.500 9.382 9.440 9,105 +0.03(+0.32%)
Aug 30, 2023 9.670 9.670 9.410 9.410 13,641 -0.25(-2.59%)
Aug 29, 2023 9.600 9.800 9.550 9.660 43,288 +0.22(+2.33%)
Aug 28, 2023 9.470 9.540 9.400 9.440 3,641 +0.02(+0.21%)
Aug 25, 2023 9.500 9.740 9.380 9.420 8,067 -0.08(-0.84%)
Aug 24, 2023 9.560 9.760 9.400 9.500 7,060 +0.03(+0.32%)
Aug 23, 2023 9.390 9.630 9.390 9.470 3,531 +0.04(+0.42%)
Aug 22, 2023 9.610 9.710 9.420 9.430 10,040 -0.17(-1.77%)
Aug 21, 2023 9.700 9.700 9.600 9.600 5,394 -0.10(-1.03%)
Aug 18, 2023 9.620 9.820 9.620 9.700 14,732 -0.03(-0.31%)
Aug 17, 2023 9.720 9.880 9.670 9.730 18,463 -0.04(-0.41%)
Aug 16, 2023 9.850 9.960 9.735 9.770 55,918 -0.03(-0.31%)
Aug 15, 2023 10.04 10.09 9.800 9.800 70,785 -0.20(-2.00%)
Aug 14, 2023 10.05 10.16 9.881 10.00 21,340 +0.00(+0.00%)
Aug 11, 2023 9.920 10.21 9.920 10.00 31,510 +0.11(+1.11%)
Aug 10, 2023 9.850 10.25 9.850 9.890 36,362 -0.26(-2.56%)
Aug 09, 2023 10.30 10.44 10.00 10.15 66,098 -0.12(-1.17%)
Aug 08, 2023 10.22 10.31 10.10 10.27 16,386 +0.01(+0.10%)
Aug 07, 2023 9.875 10.26 9.865 10.26 30,358 +0.46(+4.74%)
Aug 04, 2023 9.697 9.944 9.697 9.796 43,824 +0.14(+1.43%)
Aug 03, 2023 9.534 9.830 9.534 9.657 18,715 +0.10(+1.03%)
Aug 02, 2023 9.272 9.568 9.163 9.558 36,414 +0.07(+0.73%)
Aug 01, 2023 9.809 9.809 9.420 9.489 36,523 -0.19(-1.94%)
Jul 31, 2023 9.914 9.954 9.677 9.677 14,682 -0.18(-1.81%)
Jul 28, 2023 9.477 9.855 9.477 9.855 64,626 +0.34(+3.53%)
Jul 27, 2023 9.548 9.623 9.440 9.519 17,496 -0.09(-0.93%)
Jul 26, 2023 9.400 9.786 9.400 9.608 36,142 +0.20(+2.10%)
Jul 25, 2023 9.410 9.469 9.410 9.410 18,327 -0.08(-0.83%)
Jul 24, 2023 9.272 9.489 9.252 9.489 59,864 +0.38(+4.12%)
Jul 21, 2023 9.163 9.202 9.084 9.114 28,253 +0.05(+0.55%)
Jul 20, 2023 9.123 9.232 9.064 9.064 136,202 -0.09(-0.97%)
Jul 19, 2023 9.133 9.242 9.054 9.153 14,444 -0.02(-0.22%)
Jul 18, 2023 9.104 9.375 9.005 9.173 28,744 +0.21(+2.32%)
Jul 17, 2023 8.847 9.034 8.837 8.965 21,990 +0.05(+0.55%)
Jul 14, 2023 9.202 9.272 8.852 8.916 26,863 -0.23(-2.49%)
Jul 13, 2023 8.936 9.143 8.936 9.143 18,038 +0.30(+3.35%)
Jul 12, 2023 8.728 8.896 8.718 8.847 23,414 +0.21(+2.46%)
Jul 11, 2023 8.412 8.679 8.382 8.634 26,081 +0.17(+2.04%)
Jul 10, 2023 8.491 8.777 8.431 8.461 29,114 +0.00(+0.00%)
Jul 07, 2023 8.263 8.580 8.263 8.461 23,275 +0.22(+2.64%)
Jul 06, 2023 8.273 8.273 8.086 8.244 32,497 -0.02(-0.24%)
Jul 05, 2023 8.263 8.402 8.263 8.263 30,471 -0.04(-0.48%)
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.