Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.50 11.78 11.38 11.73 8,446,987 +0.15(+1.33%)
Oct 30, 2023 11.40 11.66 11.29 11.57 7,006,234 +0.33(+2.91%)
Oct 27, 2023 11.46 11.54 11.13 11.25 8,638,360 -0.14(-1.27%)
Oct 26, 2023 11.19 11.49 11.02 11.39 7,644,319 +0.25(+2.25%)
Oct 25, 2023 11.11 11.24 10.94 11.14 9,839,092 -0.01(-0.09%)
Oct 24, 2023 10.97 11.18 10.90 11.15 8,635,150 +0.25(+2.30%)
Oct 23, 2023 10.86 11.07 10.61 10.90 10,938,426 -0.14(-1.31%)
Oct 20, 2023 10.93 11.14 10.87 11.04 8,545,249 +0.09(+0.79%)
Oct 19, 2023 10.99 11.15 10.78 10.96 8,735,262 -0.04(-0.35%)
Oct 18, 2023 10.99 11.09 10.88 10.99 8,651,444 -0.05(-0.44%)
Oct 17, 2023 10.47 11.16 10.47 11.04 13,274,764 +0.51(+4.84%)
Oct 16, 2023 10.24 10.61 10.23 10.53 9,751,721 +0.36(+3.50%)
Oct 13, 2023 10.37 10.43 10.15 10.18 9,233,011 -0.25(-2.40%)
Oct 12, 2023 10.60 10.61 10.27 10.43 9,983,376 -0.14(-1.37%)
Oct 11, 2023 10.73 10.87 10.50 10.57 7,820,992 -0.16(-1.52%)
Oct 10, 2023 10.75 10.93 10.68 10.73 9,449,541 +0.08(+0.72%)
Oct 09, 2023 10.51 10.76 10.37 10.66 9,154,288 -0.04(-0.36%)
Oct 06, 2023 10.59 10.86 10.35 10.70 10,292,509 +0.00(+0.00%)
Oct 05, 2023 10.96 11.12 10.68 10.70 8,970,233 -0.36(-3.22%)
Oct 04, 2023 11.14 11.27 10.97 11.05 10,026,909 +0.06(+0.53%)
Oct 03, 2023 10.99 11.25 10.92 10.99 8,500,517 -0.13(-1.13%)
Oct 02, 2023 11.17 11.28 11.03 11.12 9,890,045 -0.06(-0.52%)
Sep 29, 2023 11.20 11.38 11.08 11.18 11,549,725 +0.16(+1.49%)
Sep 28, 2023 10.59 11.11 10.58 11.01 11,117,772 +0.47(+4.48%)
Sep 27, 2023 10.39 10.64 10.39 10.54 11,860,020 +0.11(+1.01%)
Sep 26, 2023 10.52 10.77 10.43 10.44 11,550,154 -0.26(-2.43%)
Sep 25, 2023 10.34 10.76 10.66 10.70 12,881,112 +0.23(+2.21%)
Sep 22, 2023 10.51 10.58 10.34 10.47 12,033,528 +0.03(+0.28%)
Sep 21, 2023 10.29 10.66 10.26 10.44 15,966,997 +0.08(+0.74%)
Sep 20, 2023 10.57 10.63 10.35 10.36 9,475,521 -0.16(-1.56%)
Sep 19, 2023 10.30 10.63 10.27 10.52 13,281,453 +0.19(+1.86%)
Sep 18, 2023 10.70 10.70 10.33 10.33 18,080,538 -0.39(-3.68%)
Sep 15, 2023 10.88 10.97 10.72 10.73 11,995,573 -0.21(-1.94%)
Sep 14, 2023 10.91 11.00 10.80 10.94 10,520,668 +0.16(+1.47%)
Sep 13, 2023 11.12 11.12 10.74 10.78 11,878,587 -0.19(-1.73%)
Sep 12, 2023 10.94 11.13 10.87 10.97 10,210,366 +0.09(+0.78%)
Sep 11, 2023 11.23 11.35 10.84 10.88 11,338,825 -0.32(-2.88%)
Sep 08, 2023 11.00 11.24 10.87 11.21 9,559,071 +0.18(+1.64%)
Sep 07, 2023 11.16 11.22 10.97 11.03 10,554,208 -0.19(-1.69%)
Sep 06, 2023 11.32 11.42 11.13 11.21 10,574,332 -0.17(-1.50%)
Sep 05, 2023 11.43 11.73 11.35 11.39 12,208,017 -0.14(-1.24%)
Sep 01, 2023 11.69 11.76 11.52 11.53 9,128,974 -0.08(-0.65%)
Aug 31, 2023 11.71 11.81 11.54 11.60 11,415,643 -0.11(-0.97%)
Aug 30, 2023 11.58 11.89 11.53 11.72 10,795,323 +0.09(+0.73%)
Aug 29, 2023 11.61 11.88 11.49 11.63 12,430,156 +0.09(+0.82%)
Aug 28, 2023 11.49 11.71 11.37 11.54 14,789,182 +0.08(+0.66%)
Aug 25, 2023 11.68 11.80 11.25 11.46 17,247,854 -0.24(-2.03%)
Aug 24, 2023 11.89 12.09 11.67 11.70 14,227,951 -0.25(-2.07%)
Aug 23, 2023 11.90 12.01 11.70 11.95 28,063,380 -0.07(-0.55%)
Aug 22, 2023 12.91 13.25 11.93 12.01 53,191,576 -1.96(-14.05%)
Aug 21, 2023 14.30 14.43 13.95 13.98 13,590,442 -0.37(-2.58%)
Aug 18, 2023 14.16 14.57 14.13 14.35 12,402,497 +0.08(+0.53%)
Aug 17, 2023 14.44 14.59 14.26 14.27 11,236,808 -0.06(-0.40%)
Aug 16, 2023 14.53 14.77 14.31 14.33 8,851,612 -0.13(-0.92%)
Aug 15, 2023 14.73 14.73 14.16 14.46 11,192,239 -0.38(-2.56%)
Aug 14, 2023 14.65 14.90 14.63 14.84 11,511,550 +0.06(+0.39%)
Aug 11, 2023 14.74 15.04 14.64 14.78 8,071,250 -0.11(-0.76%)
Aug 10, 2023 15.09 15.24 14.82 14.90 8,014,857 +0.01(+0.06%)
Aug 09, 2023 15.10 15.26 14.85 14.89 8,383,136 -0.23(-1.51%)
Aug 08, 2023 14.95 15.13 14.70 15.11 7,891,874 -0.10(-0.69%)
Aug 07, 2023 15.44 15.51 15.04 15.22 7,947,509 -0.26(-1.66%)
Aug 04, 2023 15.28 15.64 14.98 15.47 9,795,035 +0.28(+1.87%)
Aug 03, 2023 15.12 15.24 14.84 15.19 10,298,354 +0.01(+0.06%)
Aug 02, 2023 15.28 15.47 15.17 15.18 7,557,265 -0.31(-2.02%)
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.