Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.68 12.70 12.37 12.37 4,944 -0.32(-2.55%)
Nov 29, 2023 12.73 12.84 12.54 12.70 3,287 +0.17(+1.35%)
Nov 28, 2023 12.04 12.59 11.99 12.53 7,239 +0.70(+5.89%)
Nov 27, 2023 11.63 11.87 11.63 11.83 2,641 +0.02(+0.17%)
Nov 24, 2023 11.46 11.85 11.46 11.81 4,497 +0.50(+4.38%)
Nov 22, 2023 11.31 11.31 11.31 11.31 178 +0.21(+1.87%)
Nov 21, 2023 11.01 11.30 11.01 11.11 2,066 -0.19(-1.68%)
Nov 20, 2023 11.22 11.37 11.22 11.30 1,159 +0.36(+3.27%)
Nov 17, 2023 10.72 10.94 10.62 10.94 1,453 +0.19(+1.81%)
Nov 16, 2023 10.92 10.92 10.71 10.74 2,099 -0.44(-3.93%)
Nov 15, 2023 11.04 11.18 10.92 11.18 1,501 +0.65(+6.15%)
Nov 14, 2023 10.51 10.60 10.40 10.54 2,756 +0.20(+1.95%)
Nov 13, 2023 10.20 10.49 10.20 10.33 3,059 -0.27(-2.57%)
Nov 10, 2023 10.52 10.63 10.41 10.61 3,005 -0.06(-0.59%)
Nov 09, 2023 11.21 11.46 10.62 10.67 5,768 -0.03(-0.25%)
Nov 08, 2023 11.00 11.00 10.70 10.70 1,583 -0.53(-4.69%)
Nov 07, 2023 10.94 11.22 10.87 11.22 1,947 -0.01(-0.08%)
Nov 06, 2023 11.48 11.48 11.16 11.23 2,827 -0.14(-1.23%)
Nov 03, 2023 11.54 11.54 11.31 11.37 1,357 +0.17(+1.54%)
Nov 02, 2023 10.89 11.26 10.89 11.20 3,976 +0.70(+6.68%)
Nov 01, 2023 10.35 10.50 10.35 10.50 330 +0.12(+1.17%)
Oct 31, 2023 10.34 10.38 10.26 10.38 856 +0.04(+0.37%)
Oct 30, 2023 10.41 10.52 10.20 10.34 2,584 +0.13(+1.30%)
Oct 27, 2023 10.30 10.30 10.20 10.20 4,242 -0.17(-1.65%)
Oct 26, 2023 10.51 10.72 10.37 10.37 967 -0.29(-2.68%)
Oct 25, 2023 10.76 10.78 10.58 10.66 1,487 -0.21(-1.93%)
Oct 24, 2023 10.90 11.23 10.82 10.87 2,073 +0.67(+6.55%)
Oct 23, 2023 9.949 10.20 9.949 10.20 2,019 +0.36(+3.61%)
Oct 20, 2023 9.912 10.13 9.814 9.847 3,494 +0.12(+1.20%)
Oct 19, 2023 9.819 9.823 9.730 9.730 7,700 -0.07(-0.66%)
Oct 18, 2023 9.893 9.893 9.795 9.795 454 -0.52(-5.06%)
Oct 17, 2023 10.12 10.32 10.12 10.32 359 +0.17(+1.64%)
Oct 16, 2023 10.09 10.34 9.991 10.15 1,373 +0.51(+5.24%)
Oct 13, 2023 9.824 9.824 9.613 9.645 1,577 -0.21(-2.09%)
Oct 12, 2023 9.851 9.851 9.851 9.851 141 -0.31(-3.04%)
Oct 11, 2023 10.41 10.41 10.07 10.16 6,558 -0.29(-2.73%)
Oct 10, 2023 10.45 10.45 10.45 10.45 94 +0.10(+0.99%)
Oct 09, 2023 10.28 10.34 10.23 10.34 3,602 -0.02(-0.15%)
Oct 06, 2023 10.32 10.36 10.32 10.36 390 +0.43(+4.35%)
Oct 05, 2023 9.865 9.926 9.861 9.926 1,599 +0.05(+0.50%)
Oct 04, 2023 9.697 9.877 9.697 9.877 1,789 +0.20(+2.05%)
Oct 03, 2023 9.725 9.778 9.679 9.679 857 -0.53(-5.17%)
Oct 02, 2023 10.25 10.25 10.21 10.21 359 +0.08(+0.79%)
Sep 29, 2023 10.14 10.19 10.13 10.13 746 -0.10(-0.98%)
Sep 28, 2023 9.903 10.23 9.903 10.23 345 +0.33(+3.36%)
Sep 27, 2023 9.809 9.893 9.809 9.893 449 +0.07(+0.71%)
Sep 26, 2023 10.09 10.09 9.790 9.823 665 -0.21(-2.12%)
Sep 25, 2023 9.856 10.04 10.04 10.04 2,014 +0.04(+0.35%)
Sep 22, 2023 10.00 10.00 10.00 10.00 205 -0.30(-2.90%)
Sep 21, 2023 10.29 10.40 10.29 10.30 3,319 -0.29(-2.70%)
Sep 20, 2023 10.80 10.82 10.59 10.59 762 -0.32(-2.98%)
Sep 19, 2023 10.91 10.91 10.91 10.91 159 -0.14(-1.24%)
Sep 18, 2023 11.22 11.34 11.01 11.05 871 -0.02(-0.21%)
Sep 15, 2023 11.12 11.12 11.02 11.07 1,035 -0.08(-0.76%)
Sep 14, 2023 11.25 11.33 11.16 11.16 574 +0.33(+3.02%)
Sep 13, 2023 11.01 11.01 10.83 10.83 455 -0.16(-1.45%)
Sep 12, 2023 11.45 11.45 10.99 10.99 3,763 +0.18(+1.66%)
Sep 11, 2023 10.81 10.81 10.81 10.81 344 -0.27(-2.44%)
Sep 08, 2023 11.05 11.08 11.05 11.08 768 -0.24(-2.10%)
Sep 07, 2023 10.99 11.32 10.99 11.32 868 +0.00(+0.01%)
Sep 06, 2023 11.32 11.41 11.21 11.31 1,740 +0.02(+0.17%)
Sep 05, 2023 11.35 11.38 11.30 11.30 1,218 -0.08(-0.69%)
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.