Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.07 11.21 10.70 11.04 435,333 +0.01(+0.09%)
Oct 30, 2023 10.86 11.05 10.63 11.03 679,346 +0.29(+2.70%)
Oct 27, 2023 10.77 10.91 10.62 10.74 614,700 +0.11(+1.03%)
Oct 26, 2023 10.78 10.87 10.59 10.63 778,444 -0.28(-2.57%)
Oct 25, 2023 11.64 11.91 10.89 10.91 863,143 -0.87(-7.39%)
Oct 24, 2023 11.32 12.15 11.32 11.78 1,237,005 +0.47(+4.16%)
Oct 23, 2023 10.91 11.83 10.70 11.31 1,458,300 +0.32(+2.91%)
Oct 20, 2023 11.49 11.49 10.99 10.99 866,753 -0.60(-5.18%)
Oct 19, 2023 12.38 12.43 11.48 11.59 757,662 -0.61(-5.00%)
Oct 18, 2023 13.00 13.15 12.18 12.20 1,424,075 -0.87(-6.66%)
Oct 17, 2023 13.00 13.43 12.74 13.07 452,511 +0.02(+0.15%)
Oct 16, 2023 12.42 13.09 12.31 13.05 2,059,188 +0.62(+4.99%)
Oct 13, 2023 12.00 12.63 11.70 12.43 1,378,706 +0.47(+3.93%)
Oct 12, 2023 11.30 11.97 11.22 11.96 1,468,369 +0.72(+6.41%)
Oct 11, 2023 11.00 11.25 10.54 11.24 748,591 +0.14(+1.26%)
Oct 10, 2023 11.16 11.47 11.01 11.10 567,166 -0.06(-0.54%)
Oct 09, 2023 11.56 11.56 11.05 11.16 596,306 -0.41(-3.54%)
Oct 06, 2023 11.63 11.85 11.39 11.57 596,952 -0.21(-1.78%)
Oct 05, 2023 12.34 12.48 11.48 11.78 614,664 -0.58(-4.69%)
Oct 04, 2023 12.64 12.71 12.22 12.36 404,864 -0.35(-2.75%)
Oct 03, 2023 12.64 12.84 12.40 12.71 310,005 -0.01(-0.08%)
Oct 02, 2023 12.81 12.85 12.53 12.72 432,481 -0.14(-1.09%)
Sep 29, 2023 13.06 13.11 12.80 12.86 452,642 -0.08(-0.62%)
Sep 28, 2023 12.62 12.97 12.49 12.94 539,919 +0.33(+2.62%)
Sep 27, 2023 12.48 12.74 12.25 12.61 465,857 +0.21(+1.69%)
Sep 26, 2023 12.59 12.78 12.38 12.40 588,726 -0.29(-2.29%)
Sep 25, 2023 12.47 12.69 12.52 12.69 414,405 +0.19(+1.52%)
Sep 22, 2023 12.72 12.84 12.26 12.50 525,414 -0.20(-1.57%)
Sep 21, 2023 12.66 12.95 12.42 12.70 566,894 -0.03(-0.24%)
Sep 20, 2023 12.88 13.13 12.68 12.73 556,199 -0.15(-1.16%)
Sep 19, 2023 13.08 13.22 12.83 12.88 533,396 -0.23(-1.75%)
Sep 18, 2023 13.00 13.40 12.84 13.11 755,532 +0.08(+0.61%)
Sep 15, 2023 13.28 13.82 12.95 13.03 1,339,893 -0.14(-1.06%)
Sep 14, 2023 13.32 13.67 12.99 13.17 713,451 -0.03(-0.23%)
Sep 13, 2023 13.06 13.64 12.82 13.20 1,618,676 +0.19(+1.46%)
Sep 12, 2023 14.61 15.32 12.93 13.01 5,527,268 -5.62(-30.17%)
Sep 11, 2023 18.55 18.81 18.47 18.63 118,620 +0.26(+1.42%)
Sep 08, 2023 18.69 18.69 18.07 18.37 161,138 -0.39(-2.08%)
Sep 07, 2023 19.51 19.51 18.50 18.76 329,374 -0.79(-4.04%)
Sep 06, 2023 20.16 20.63 19.47 19.55 183,990 -0.61(-3.03%)
Sep 05, 2023 21.15 21.15 20.11 20.16 288,963 -1.12(-5.26%)
Sep 01, 2023 21.41 21.58 21.05 21.28 169,683 +0.12(+0.57%)
Aug 31, 2023 21.41 21.60 21.00 21.16 236,424 -0.20(-0.94%)
Aug 30, 2023 20.71 21.43 20.56 21.36 215,449 +0.57(+2.74%)
Aug 29, 2023 20.58 21.06 20.41 20.79 243,007 +0.28(+1.37%)
Aug 28, 2023 19.52 20.67 19.52 20.51 663,486 +1.02(+5.23%)
Aug 25, 2023 19.41 19.75 19.22 19.49 205,995 +0.08(+0.41%)
Aug 24, 2023 18.79 19.49 18.63 19.41 228,094 +0.51(+2.70%)
Aug 23, 2023 18.60 19.13 18.34 18.90 153,260 +0.44(+2.38%)
Aug 22, 2023 18.59 18.80 18.39 18.46 546,436 -0.06(-0.32%)
Aug 21, 2023 18.23 18.74 18.20 18.52 207,845 +0.29(+1.59%)
Aug 18, 2023 18.18 18.52 18.18 18.23 106,112 -0.14(-0.76%)
Aug 17, 2023 18.40 18.43 18.12 18.37 170,610 +0.05(+0.27%)
Aug 16, 2023 18.75 18.89 18.16 18.32 265,397 -0.49(-2.60%)
Aug 15, 2023 18.58 18.89 18.33 18.81 129,062 +0.01(+0.05%)
Aug 14, 2023 19.76 19.76 18.65 18.80 212,412 -1.12(-5.62%)
Aug 11, 2023 19.93 20.14 19.80 19.92 95,354 -0.08(-0.40%)
Aug 10, 2023 20.19 20.55 19.80 20.00 179,459 -0.35(-1.72%)
Aug 09, 2023 20.00 21.02 19.53 20.35 508,235 +2.39(+13.31%)
Aug 08, 2023 18.31 18.31 17.48 17.96 314,712 -0.56(-3.02%)
Aug 07, 2023 18.40 18.61 18.25 18.52 472,389 +0.08(+0.43%)
Aug 04, 2023 18.99 18.99 18.36 18.44 126,397 -0.53(-2.79%)
Aug 03, 2023 19.37 19.37 18.85 18.97 786,439 -0.49(-2.52%)
Aug 02, 2023 19.56 19.73 18.94 19.46 135,385 -0.36(-1.82%)
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.