Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.30 10.42 9.905 9.954 1,049,994 -0.40(-3.91%)
Oct 30, 2023 10.37 10.42 10.17 10.36 973,743 +0.16(+1.55%)
Oct 27, 2023 10.69 10.69 10.20 10.20 1,584,803 -0.45(-4.26%)
Oct 26, 2023 10.72 10.81 10.10 10.65 2,695,097 +0.02(+0.19%)
Oct 25, 2023 10.76 10.93 10.59 10.63 1,830,050 -0.19(-1.73%)
Oct 24, 2023 10.88 10.98 10.58 10.82 1,411,433 -0.01(-0.09%)
Oct 23, 2023 10.84 11.05 10.58 10.83 2,756,408 -0.21(-1.88%)
Oct 20, 2023 11.37 11.88 10.99 11.04 4,107,584 +0.29(+2.66%)
Oct 19, 2023 10.81 10.89 10.56 10.75 1,006,610 -0.06(-0.55%)
Oct 18, 2023 10.81 10.95 10.70 10.81 1,401,917 +0.01(+0.09%)
Oct 17, 2023 10.90 11.08 10.72 10.80 1,481,789 -0.33(-2.93%)
Oct 16, 2023 10.46 11.36 10.42 11.13 1,952,307 +0.75(+7.22%)
Oct 13, 2023 9.934 10.40 9.924 10.38 1,397,965 +0.52(+5.31%)
Oct 12, 2023 10.96 10.96 9.668 9.855 3,693,937 -1.09(-9.92%)
Oct 11, 2023 11.35 11.47 10.67 10.94 1,645,077 -0.39(-3.48%)
Oct 10, 2023 11.35 11.50 11.08 11.34 1,630,393 +0.21(+1.86%)
Oct 09, 2023 11.23 11.38 11.06 11.13 1,204,002 -0.10(-0.88%)
Oct 06, 2023 10.70 11.27 10.68 11.23 2,528,931 +0.36(+3.27%)
Oct 05, 2023 10.10 10.92 10.09 10.87 3,576,030 +0.73(+7.20%)
Oct 04, 2023 9.648 10.14 9.602 10.14 2,489,360 +0.52(+5.44%)
Oct 03, 2023 9.688 9.707 9.441 9.619 2,418,695 -0.13(-1.32%)
Oct 02, 2023 9.599 9.796 9.441 9.747 2,534,552 +0.26(+2.70%)
Sep 29, 2023 9.500 9.629 9.426 9.490 2,160,606 +0.10(+1.05%)
Sep 28, 2023 9.116 9.515 9.116 9.392 1,975,275 +0.28(+3.03%)
Sep 27, 2023 9.027 9.219 8.987 9.116 2,281,025 +0.14(+1.54%)
Sep 26, 2023 9.481 9.520 8.968 8.977 3,314,437 -0.55(-5.80%)
Sep 25, 2023 9.579 9.678 9.446 9.530 2,503,884 -0.15(-1.53%)
Sep 22, 2023 10.41 10.57 9.678 9.678 3,432,559 -0.70(-6.75%)
Sep 21, 2023 10.43 10.64 10.35 10.38 2,235,698 -0.15(-1.41%)
Sep 20, 2023 10.22 10.75 10.12 10.53 1,853,263 +0.39(+3.89%)
Sep 19, 2023 10.44 10.55 10.08 10.13 1,911,288 -0.37(-3.48%)
Sep 18, 2023 10.49 10.88 10.47 10.50 1,844,182 -0.07(-0.65%)
Sep 15, 2023 10.41 10.80 10.41 10.57 3,264,114 +0.25(+2.39%)
Sep 14, 2023 10.33 10.39 10.03 10.32 2,180,157 +0.08(+0.77%)
Sep 13, 2023 10.24 10.69 10.15 10.24 2,913,111 -0.09(-0.86%)
Sep 12, 2023 10.28 10.39 9.578 10.33 5,066,273 -0.16(-1.50%)
Sep 11, 2023 10.62 11.43 10.14 10.49 5,537,029 +0.49(+4.94%)
Sep 08, 2023 10.40 10.41 9.895 9.994 3,955,266 -0.36(-3.43%)
Sep 07, 2023 10.55 10.55 10.20 10.35 2,531,772 -0.18(-1.69%)
Sep 06, 2023 10.60 10.71 10.41 10.53 1,607,434 -0.15(-1.39%)
Sep 05, 2023 10.91 10.96 10.59 10.67 1,740,792 -0.24(-2.17%)
Sep 01, 2023 10.88 10.93 10.85 10.91 1,010,393 +0.06(+0.55%)
Aug 31, 2023 11.13 11.13 10.84 10.85 974,736 -0.19(-1.70%)
Aug 30, 2023 10.91 11.17 10.90 11.04 694,843 +0.17(+1.54%)
Aug 29, 2023 10.93 11.05 10.86 10.87 695,608 -0.04(-0.36%)
Aug 28, 2023 10.73 11.05 10.65 10.91 1,117,980 +0.17(+1.56%)
Aug 25, 2023 10.33 10.86 10.29 10.74 2,466,011 +0.43(+4.21%)
Aug 24, 2023 10.27 10.41 10.20 10.31 954,723 -0.11(-1.04%)
Aug 23, 2023 10.37 10.43 10.08 10.42 1,101,658 -0.04(-0.38%)
Aug 22, 2023 10.51 10.59 10.39 10.46 1,160,549 +0.13(+1.24%)
Aug 21, 2023 10.69 10.83 10.13 10.33 1,521,687 -0.28(-2.60%)
Aug 18, 2023 10.47 10.62 10.15 10.61 2,412,342 +0.04(+0.37%)
Aug 17, 2023 10.90 10.94 10.56 10.57 720,318 -0.32(-2.90%)
Aug 16, 2023 11.05 11.13 10.88 10.88 1,126,498 -0.25(-2.22%)
Aug 15, 2023 11.40 11.45 11.10 11.13 888,685 -0.36(-3.09%)
Aug 14, 2023 11.57 11.69 11.39 11.48 775,495 -0.10(-0.85%)
Aug 11, 2023 11.29 11.59 11.13 11.58 1,233,977 +0.27(+2.35%)
Aug 10, 2023 11.95 12.06 11.23 11.32 1,138,662 -0.61(-5.13%)
Aug 09, 2023 12.09 12.12 11.91 11.93 1,068,004 -0.09(-0.74%)
Aug 08, 2023 11.76 12.03 11.66 12.02 918,678 +0.14(+1.16%)
Aug 07, 2023 11.91 11.91 11.66 11.88 909,892 +0.09(+0.75%)
Aug 04, 2023 11.72 12.00 11.67 11.79 1,137,082 +0.17(+1.44%)
Aug 03, 2023 11.55 11.84 11.46 11.62 1,066,378 -0.13(-1.09%)
Aug 02, 2023 11.80 11.90 11.47 11.75 1,008,482 -0.15(-1.24%)
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.