Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.603 9.847 8.970 9.467 3,266,002 -0.04(-0.41%)
Oct 30, 2023 9.564 9.730 9.403 9.506 2,045,771 +0.05(+0.51%)
Oct 27, 2023 9.915 9.925 9.389 9.457 1,693,848 -0.39(-3.96%)
Oct 26, 2023 9.652 9.876 9.554 9.847 3,186,268 +0.19(+2.02%)
Oct 25, 2023 10.02 10.14 9.613 9.652 2,724,886 -0.46(-4.53%)
Oct 24, 2023 10.20 10.36 10.09 10.11 2,217,849 +0.05(+0.48%)
Oct 23, 2023 10.19 10.39 10.05 10.06 1,732,239 -0.22(-2.18%)
Oct 20, 2023 10.43 10.58 10.26 10.28 2,103,055 -0.10(-0.94%)
Oct 19, 2023 10.58 10.81 10.37 10.38 1,945,749 -0.30(-2.83%)
Oct 18, 2023 10.91 10.94 10.67 10.68 1,352,681 -0.32(-2.92%)
Oct 17, 2023 10.67 11.08 10.67 11.01 1,916,437 +0.26(+2.45%)
Oct 16, 2023 10.71 10.90 10.60 10.74 1,806,312 +0.17(+1.57%)
Oct 13, 2023 10.72 10.72 10.39 10.58 1,300,766 -0.05(-0.46%)
Oct 12, 2023 10.70 10.70 10.43 10.63 1,083,645 -0.10(-0.91%)
Oct 11, 2023 10.59 10.82 10.55 10.72 861,669 +0.23(+2.23%)
Oct 10, 2023 10.39 10.65 10.39 10.49 824,077 +0.16(+1.51%)
Oct 09, 2023 10.13 10.42 10.05 10.33 762,017 +0.08(+0.76%)
Oct 06, 2023 10.14 10.51 10.00 10.26 1,967,724 +0.02(+0.19%)
Oct 05, 2023 10.29 10.40 10.11 10.24 1,495,032 -0.16(-1.50%)
Oct 04, 2023 10.31 10.50 10.21 10.39 1,548,165 +0.14(+1.33%)
Oct 03, 2023 10.43 10.45 10.11 10.26 1,215,413 -0.28(-2.68%)
Oct 02, 2023 10.81 10.99 10.40 10.54 2,464,404 -0.09(-0.83%)
Sep 29, 2023 11.30 11.30 10.37 10.63 2,812,436 -0.43(-3.88%)
Sep 28, 2023 10.75 11.09 10.69 11.05 1,530,838 +0.37(+3.46%)
Sep 27, 2023 10.74 11.00 10.65 10.68 1,153,212 +0.00(+0.00%)
Sep 26, 2023 10.79 10.94 10.54 10.68 1,843,944 -0.25(-2.31%)
Sep 25, 2023 10.91 11.06 10.91 10.94 868,064 -0.09(-0.80%)
Sep 22, 2023 11.19 11.29 11.03 11.03 747,434 -0.14(-1.22%)
Sep 21, 2023 11.43 11.50 11.15 11.16 983,550 -0.38(-3.29%)
Sep 20, 2023 11.83 12.01 11.53 11.54 891,635 -0.15(-1.25%)
Sep 19, 2023 11.55 11.72 11.55 11.69 963,427 +0.16(+1.35%)
Sep 18, 2023 11.82 11.82 11.50 11.53 1,344,292 -0.38(-3.19%)
Sep 15, 2023 11.70 11.94 11.62 11.91 4,906,774 +0.08(+0.66%)
Sep 14, 2023 11.56 11.83 11.51 11.83 1,570,049 +0.43(+3.76%)
Sep 13, 2023 11.51 11.56 11.33 11.40 1,359,128 -0.17(-1.43%)
Sep 12, 2023 11.50 11.58 11.42 11.57 965,579 +0.07(+0.59%)
Sep 11, 2023 11.54 11.58 11.41 11.50 1,038,229 +0.06(+0.51%)
Sep 08, 2023 11.50 11.54 11.39 11.44 931,801 -0.07(-0.59%)
Sep 07, 2023 11.50 11.58 11.36 11.51 903,087 -0.04(-0.34%)
Sep 06, 2023 11.34 11.56 11.20 11.55 943,464 +0.21(+1.89%)
Sep 05, 2023 11.39 11.58 11.30 11.34 1,054,941 -0.18(-1.52%)
Sep 01, 2023 11.53 11.68 11.48 11.51 908,595 +0.13(+1.11%)
Aug 31, 2023 11.48 11.53 11.22 11.39 1,778,984 +0.01(+0.09%)
Aug 30, 2023 11.43 11.47 11.27 11.38 1,140,877 -0.07(-0.60%)
Aug 29, 2023 11.07 11.44 10.96 11.44 1,240,388 +0.41(+3.71%)
Aug 28, 2023 10.83 11.18 10.83 11.03 1,461,387 +0.28(+2.63%)
Aug 25, 2023 10.91 10.96 10.75 10.75 638,192 -0.07(-0.63%)
Aug 24, 2023 10.84 11.10 10.77 10.82 1,027,090 -0.09(-0.80%)
Aug 23, 2023 10.86 11.05 10.73 10.91 1,183,180 +0.12(+1.08%)
Aug 22, 2023 11.10 11.13 10.69 10.79 1,593,579 -0.21(-1.95%)
Aug 21, 2023 11.35 11.37 10.91 11.01 1,368,191 -0.32(-2.84%)
Aug 18, 2023 11.04 11.40 11.04 11.33 1,349,933 +0.12(+1.04%)
Aug 17, 2023 11.46 11.52 11.20 11.21 1,524,316 -0.23(-2.04%)
Aug 16, 2023 11.75 11.79 11.44 11.44 1,490,683 -0.35(-2.93%)
Aug 15, 2023 11.95 11.99 11.71 11.79 1,790,397 -0.33(-2.69%)
Aug 14, 2023 12.06 12.33 11.98 12.12 1,716,098 -0.01(-0.08%)
Aug 11, 2023 11.95 12.14 11.90 12.13 1,515,660 +0.12(+0.96%)
Aug 10, 2023 12.18 12.47 11.96 12.01 1,303,738 -0.14(-1.18%)
Aug 09, 2023 12.38 12.38 12.14 12.15 2,713,675 -0.16(-1.32%)
Aug 08, 2023 12.00 12.38 11.82 12.32 1,370,296 +0.03(+0.23%)
Aug 07, 2023 12.02 12.34 12.01 12.29 1,706,455 +0.18(+1.51%)
Aug 04, 2023 12.10 12.33 12.03 12.11 1,026,188 +0.02(+0.16%)
Aug 03, 2023 12.20 12.20 11.86 12.09 1,380,786 -0.30(-2.40%)
Aug 02, 2023 12.18 12.38 12.06 12.38 1,554,794 +0.00(+0.00%)
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.