Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 11.85 11.88 11.71 11.73 3,488,431 -0.03(-0.26%)
Nov 28, 2023 11.49 11.78 11.39 11.76 3,834,588 +0.31(+2.71%)
Nov 27, 2023 11.46 11.52 11.27 11.45 5,116,625 +0.06(+0.53%)
Nov 24, 2023 11.35 11.49 11.28 11.39 3,574,167 +0.05(+0.44%)
Nov 22, 2023 11.68 11.73 11.21 11.34 4,124,276 -0.28(-2.41%)
Nov 21, 2023 11.32 11.70 11.28 11.62 4,978,135 +0.27(+2.38%)
Nov 20, 2023 11.30 11.43 11.15 11.35 4,910,681 +0.05(+0.44%)
Nov 17, 2023 11.21 11.41 10.96 11.30 6,997,923 +0.05(+0.44%)
Nov 16, 2023 11.50 11.52 11.14 11.25 6,009,834 -0.38(-3.27%)
Nov 15, 2023 11.64 11.69 11.60 11.63 3,954,286 -0.04(-0.34%)
Nov 14, 2023 11.69 11.74 11.61 11.67 2,410,025 +0.15(+1.30%)
Nov 13, 2023 11.37 11.56 11.22 11.52 2,456,395 +0.23(+2.04%)
Nov 10, 2023 11.19 11.38 10.95 11.29 5,872,459 +0.12(+1.07%)
Nov 09, 2023 11.67 11.69 10.99 11.17 4,268,435 -0.58(-4.94%)
Nov 08, 2023 11.76 11.78 11.54 11.75 3,477,207 +0.04(+0.38%)
Nov 07, 2023 11.61 11.71 11.44 11.71 4,426,800 +0.12(+1.07%)
Nov 06, 2023 11.75 11.77 11.38 11.58 3,837,707 +0.01(+0.08%)
Nov 03, 2023 11.57 11.60 11.50 11.57 2,996,946 +0.14(+1.25%)
Nov 02, 2023 11.23 11.44 11.13 11.43 3,635,316 +0.59(+5.45%)
Nov 01, 2023 10.76 10.84 10.44 10.84 3,332,383 +0.26(+2.43%)
Oct 31, 2023 10.31 10.65 10.23 10.58 2,925,945 +0.17(+1.65%)
Oct 30, 2023 10.96 11.00 10.26 10.41 4,436,260 -0.42(-3.87%)
Oct 27, 2023 10.95 11.04 10.77 10.83 2,412,402 +0.10(+0.98%)
Oct 26, 2023 11.04 11.18 10.68 10.72 3,101,849 -0.33(-3.01%)
Oct 25, 2023 11.22 11.40 11.06 11.06 2,902,134 -0.18(-1.61%)
Oct 24, 2023 11.23 11.42 11.11 11.24 2,858,236 +0.24(+2.16%)
Oct 23, 2023 10.88 11.21 10.53 11.00 4,997,289 +0.02(+0.17%)
Oct 20, 2023 11.24 11.29 10.91 10.98 5,007,440 -0.39(-3.43%)
Oct 19, 2023 11.78 11.89 11.19 11.37 10,706,872 -1.11(-8.92%)
Oct 18, 2023 12.96 13.03 12.46 12.49 4,522,499 -0.55(-4.24%)
Oct 17, 2023 12.88 13.13 12.70 13.04 2,781,340 +0.01(+0.07%)
Oct 16, 2023 12.86 13.07 12.77 13.03 2,538,171 +0.21(+1.63%)
Oct 13, 2023 13.23 13.24 12.78 12.82 3,228,999 -0.38(-2.89%)
Oct 12, 2023 13.32 13.41 13.09 13.20 2,626,740 -0.10(-0.79%)
Oct 11, 2023 13.33 13.43 13.21 13.31 2,313,934 +0.01(+0.07%)
Oct 10, 2023 13.11 13.40 13.08 13.30 2,466,471 +0.16(+1.23%)
Oct 09, 2023 12.94 13.19 12.80 13.13 4,298,363 -0.06(-0.43%)
Oct 06, 2023 12.85 13.20 12.68 13.19 4,349,561 +0.10(+0.78%)
Oct 05, 2023 13.09 13.14 12.92 13.09 4,305,233 +0.00(+0.00%)
Oct 04, 2023 12.57 13.09 12.55 13.09 4,237,840 +0.62(+4.99%)
Oct 03, 2023 12.58 12.60 12.36 12.47 2,990,244 -0.19(-1.52%)
Oct 02, 2023 12.39 12.75 12.26 12.66 3,738,296 +0.16(+1.24%)
Sep 29, 2023 12.47 12.66 12.36 12.50 2,590,701 +0.17(+1.41%)
Sep 28, 2023 12.03 12.36 11.96 12.33 2,595,563 +0.28(+2.35%)
Sep 27, 2023 12.22 12.22 11.75 12.05 4,187,424 -0.11(-0.90%)
Sep 26, 2023 12.14 12.39 12.07 12.16 2,378,049 -0.13(-1.04%)
Sep 25, 2023 12.08 12.29 12.15 12.29 3,173,040 +0.11(+0.90%)
Sep 22, 2023 12.82 12.82 12.15 12.18 4,850,498 -0.52(-4.10%)
Sep 21, 2023 12.78 12.91 12.62 12.70 4,207,745 -0.28(-2.18%)
Sep 20, 2023 13.18 13.48 12.97 12.98 3,000,267 -0.17(-1.32%)
Sep 19, 2023 13.07 13.21 12.91 13.15 2,997,738 +0.05(+0.42%)
Sep 18, 2023 13.38 13.39 13.02 13.10 3,295,966 -0.37(-2.78%)
Sep 15, 2023 13.53 13.56 13.33 13.47 1,689,008 -0.04(-0.27%)
Sep 14, 2023 13.45 13.52 13.41 13.51 1,482,227 +0.11(+0.82%)
Sep 13, 2023 13.35 13.42 13.30 13.40 1,715,353 +0.15(+1.10%)
Sep 12, 2023 13.30 13.47 13.21 13.25 2,657,751 -0.11(-0.82%)
Sep 11, 2023 13.27 13.38 13.13 13.36 3,937,964 +0.52(+4.06%)
Sep 08, 2023 12.92 12.96 12.76 12.84 5,075,132 -0.05(-0.39%)
Sep 07, 2023 12.77 12.89 12.68 12.89 3,536,377 +0.03(+0.20%)
Sep 06, 2023 12.89 12.91 12.70 12.87 3,269,791 -0.04(-0.27%)
Sep 05, 2023 12.67 12.92 12.66 12.90 4,347,296 +0.25(+2.01%)
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.