Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.73 11.14 10.64 10.94 1,169,332 +0.32(+3.01%)
Oct 30, 2023 10.69 10.91 10.27 10.62 1,247,802 +0.05(+0.47%)
Oct 27, 2023 11.08 11.10 10.52 10.57 998,161 -0.45(-4.08%)
Oct 26, 2023 11.17 11.47 10.96 11.02 1,179,111 -0.13(-1.17%)
Oct 25, 2023 11.52 11.64 11.05 11.15 1,291,512 -0.60(-5.11%)
Oct 24, 2023 11.83 12.53 11.55 11.75 1,205,378 +0.17(+1.47%)
Oct 23, 2023 11.54 11.70 11.37 11.58 1,241,436 -0.14(-1.19%)
Oct 20, 2023 11.81 11.91 11.54 11.72 1,031,150 -0.15(-1.26%)
Oct 19, 2023 12.41 12.43 11.83 11.87 1,205,632 -0.56(-4.51%)
Oct 18, 2023 13.12 13.12 12.38 12.43 966,728 -0.83(-6.26%)
Oct 17, 2023 12.55 13.40 12.50 13.26 1,216,906 +0.53(+4.16%)
Oct 16, 2023 12.65 12.91 12.47 12.73 977,937 +0.21(+1.68%)
Oct 13, 2023 12.44 12.62 12.27 12.52 960,311 +0.21(+1.71%)
Oct 12, 2023 12.50 12.55 12.00 12.31 951,830 -0.21(-1.68%)
Oct 11, 2023 12.46 12.88 12.27 12.52 1,151,064 +0.18(+1.46%)
Oct 10, 2023 11.68 12.43 11.67 12.34 1,488,627 +0.77(+6.66%)
Oct 09, 2023 11.35 11.68 11.34 11.57 831,784 -0.08(-0.69%)
Oct 06, 2023 11.10 11.85 11.10 11.65 1,133,118 +0.12(+1.04%)
Oct 05, 2023 11.54 11.74 11.31 11.53 1,138,309 -0.11(-0.95%)
Oct 04, 2023 11.14 11.69 10.92 11.64 1,177,013 +0.58(+5.24%)
Oct 03, 2023 11.27 11.29 10.93 11.06 1,432,746 -0.38(-3.32%)
Oct 02, 2023 11.55 11.72 11.34 11.44 1,138,367 -0.18(-1.55%)
Sep 29, 2023 11.89 12.08 11.31 11.62 1,564,911 -0.07(-0.60%)
Sep 28, 2023 11.59 11.83 11.24 11.69 1,450,552 +0.16(+1.39%)
Sep 27, 2023 11.50 11.62 11.12 11.53 1,635,009 +0.15(+1.32%)
Sep 26, 2023 11.55 11.77 11.36 11.38 1,489,646 -0.31(-2.65%)
Sep 25, 2023 11.82 11.83 11.69 11.69 1,567,985 -0.34(-2.83%)
Sep 22, 2023 12.33 12.41 11.89 12.03 1,146,774 -0.17(-1.39%)
Sep 21, 2023 12.25 12.44 12.04 12.20 1,471,296 -0.40(-3.17%)
Sep 20, 2023 12.90 13.14 12.59 12.60 1,360,983 -0.04(-0.32%)
Sep 19, 2023 12.50 12.78 12.28 12.64 1,140,916 +0.08(+0.64%)
Sep 18, 2023 12.76 12.88 12.44 12.56 1,484,221 -0.31(-2.41%)
Sep 15, 2023 13.01 13.07 12.62 12.87 2,417,157 -0.13(-1.00%)
Sep 14, 2023 12.99 13.28 12.88 13.00 1,312,067 +0.14(+1.09%)
Sep 13, 2023 12.92 13.06 12.68 12.86 1,326,761 -0.15(-1.15%)
Sep 12, 2023 12.80 13.18 12.77 13.01 844,913 +0.03(+0.23%)
Sep 11, 2023 13.25 13.35 12.95 12.98 609,383 -0.05(-0.38%)
Sep 08, 2023 13.17 13.38 12.91 13.03 824,665 -0.25(-1.88%)
Sep 07, 2023 13.49 13.50 12.70 13.28 1,567,735 -0.56(-4.05%)
Sep 06, 2023 13.95 14.04 13.54 13.84 778,046 -0.15(-1.07%)
Sep 05, 2023 13.98 14.23 13.83 13.99 975,997 -0.07(-0.50%)
Sep 01, 2023 14.00 14.41 13.94 14.06 912,873 +0.30(+2.18%)
Aug 31, 2023 13.89 14.19 13.66 13.76 893,485 -0.13(-0.94%)
Aug 30, 2023 13.41 14.09 13.27 13.89 1,145,869 +0.40(+2.97%)
Aug 29, 2023 13.15 13.59 12.90 13.49 1,033,241 +0.34(+2.59%)
Aug 28, 2023 13.80 13.86 13.14 13.15 957,785 -0.49(-3.59%)
Aug 25, 2023 13.58 13.88 13.40 13.64 736,482 +0.08(+0.59%)
Aug 24, 2023 14.04 14.08 13.38 13.56 1,425,114 -0.48(-3.42%)
Aug 23, 2023 13.50 14.05 13.40 14.04 1,143,315 +0.50(+3.69%)
Aug 22, 2023 13.90 14.06 13.27 13.54 1,256,119 -0.10(-0.73%)
Aug 21, 2023 13.89 13.97 13.43 13.64 2,086,040 -0.35(-2.50%)
Aug 18, 2023 13.83 14.60 13.79 13.99 1,618,407 -0.07(-0.50%)
Aug 17, 2023 14.53 14.53 14.03 14.06 1,367,218 -0.37(-2.56%)
Aug 16, 2023 14.26 14.81 14.21 14.43 898,635 +0.03(+0.21%)
Aug 15, 2023 14.78 14.88 14.29 14.40 1,380,207 -0.62(-4.13%)
Aug 14, 2023 15.00 15.11 14.65 15.02 1,101,390 -0.11(-0.73%)
Aug 11, 2023 15.08 15.33 14.91 15.13 1,278,754 -0.17(-1.11%)
Aug 10, 2023 15.90 16.24 15.29 15.30 1,155,562 -0.35(-2.24%)
Aug 09, 2023 16.00 16.09 15.46 15.65 1,434,171 -0.51(-3.16%)
Aug 08, 2023 16.04 16.24 15.77 16.16 1,435,750 -0.38(-2.30%)
Aug 07, 2023 16.93 17.19 16.46 16.54 1,606,762 -0.59(-3.44%)
Aug 04, 2023 17.71 17.95 16.90 17.13 2,770,676 -0.18(-1.04%)
Aug 03, 2023 20.93 21.00 17.11 17.31 4,870,734 -4.76(-21.57%)
Aug 02, 2023 22.06 22.30 21.32 22.07 2,042,757 -0.53(-2.35%)
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.