Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.45 10.45 10.14 10.21 122,159 -0.18(-1.76%)
Nov 29, 2023 10.48 10.48 10.36 10.39 105,082 -0.03(-0.31%)
Nov 28, 2023 10.40 10.45 10.36 10.42 116,106 +0.04(+0.38%)
Nov 27, 2023 10.33 10.38 10.25 10.38 91,708 +0.07(+0.70%)
Nov 24, 2023 10.29 10.31 10.26 10.31 57,815 +0.06(+0.54%)
Nov 22, 2023 10.19 10.27 10.16 10.25 111,649 +0.11(+1.10%)
Nov 21, 2023 10.16 10.20 10.11 10.14 73,327 -0.10(-0.93%)
Nov 20, 2023 10.14 10.24 10.10 10.24 144,898 +0.18(+1.82%)
Nov 17, 2023 10.03 10.06 9.920 10.06 141,852 +0.10(+1.04%)
Nov 16, 2023 9.992 9.992 9.849 9.952 110,876 -0.01(-0.08%)
Nov 15, 2023 10.000 10.000 9.945 9.960 87,755 +0.03(+0.32%)
Nov 14, 2023 9.920 9.984 9.888 9.928 142,088 +0.18(+1.80%)
Nov 13, 2023 9.641 9.753 9.498 9.753 126,715 +0.07(+0.74%)
Nov 10, 2023 9.570 9.737 9.474 9.681 155,765 +0.14(+1.42%)
Nov 09, 2023 9.872 9.940 9.538 9.546 137,755 -0.32(-3.23%)
Nov 08, 2023 9.952 9.952 9.769 9.864 105,478 -0.06(-0.61%)
Nov 07, 2023 9.740 9.941 9.678 9.925 176,387 +0.22(+2.23%)
Nov 06, 2023 9.871 9.871 9.562 9.709 191,251 -0.12(-1.18%)
Nov 03, 2023 9.871 9.871 9.794 9.824 239,017 +0.06(+0.63%)
Nov 02, 2023 9.701 9.802 9.701 9.763 140,444 +0.36(+3.87%)
Nov 01, 2023 9.392 9.400 9.199 9.400 182,919 +0.09(+0.91%)
Oct 31, 2023 9.137 9.330 9.067 9.315 96,146 +0.19(+2.12%)
Oct 30, 2023 9.206 9.206 8.975 9.121 102,701 +0.07(+0.77%)
Oct 27, 2023 9.353 9.353 9.021 9.052 102,230 -0.12(-1.26%)
Oct 26, 2023 9.284 9.415 9.106 9.168 164,583 -0.17(-1.82%)
Oct 25, 2023 9.724 9.724 9.300 9.338 117,898 -0.45(-4.58%)
Oct 24, 2023 9.724 9.894 9.717 9.786 138,625 +0.26(+2.68%)
Oct 23, 2023 9.407 9.655 9.284 9.531 171,439 +0.06(+0.65%)
Oct 20, 2023 9.570 9.647 9.423 9.469 173,411 -0.13(-1.37%)
Oct 19, 2023 9.786 9.894 9.601 9.601 186,391 -0.22(-2.20%)
Oct 18, 2023 10.09 10.18 9.817 9.817 166,074 -0.39(-3.86%)
Oct 17, 2023 10.01 10.23 9.987 10.21 319,716 +0.11(+1.07%)
Oct 16, 2023 10.00 10.11 9.840 10.10 189,664 +0.24(+2.43%)
Oct 13, 2023 10.06 10.06 9.856 9.863 183,489 -0.26(-2.52%)
Oct 12, 2023 10.32 10.32 10.04 10.12 107,614 -0.18(-1.73%)
Oct 11, 2023 10.32 10.40 10.24 10.30 157,529 -0.04(-0.35%)
Oct 10, 2023 10.21 10.40 10.19 10.33 165,485 +0.13(+1.26%)
Oct 09, 2023 10.09 10.23 9.987 10.20 141,664 +0.02(+0.15%)
Oct 06, 2023 9.956 10.20 9.829 10.19 166,937 +0.20(+1.97%)
Oct 05, 2023 10.09 10.09 9.833 9.991 301,033 -0.08(-0.82%)
Oct 04, 2023 9.871 10.07 9.758 10.07 197,633 +0.22(+2.22%)
Oct 03, 2023 10.02 10.12 9.818 9.856 218,786 -0.24(-2.39%)
Oct 02, 2023 10.25 10.26 10.06 10.10 243,649 -0.14(-1.40%)
Sep 29, 2023 10.21 10.29 10.18 10.24 176,884 +0.17(+1.65%)
Sep 28, 2023 10.01 10.14 9.862 10.07 79,622 +0.07(+0.68%)
Sep 27, 2023 10.03 10.06 9.825 10.01 152,189 +0.11(+1.07%)
Sep 26, 2023 10.01 10.07 9.862 9.901 196,679 -0.05(-0.45%)
Sep 25, 2023 9.953 9.976 9.916 9.946 228,352 -0.01(-0.08%)
Sep 22, 2023 10.32 10.32 9.946 9.953 204,902 -0.22(-2.15%)
Sep 21, 2023 10.29 10.30 10.12 10.17 275,285 -0.32(-3.09%)
Sep 20, 2023 10.67 10.77 10.44 10.50 197,118 -0.10(-0.92%)
Sep 19, 2023 10.77 10.77 10.53 10.59 275,727 -0.18(-1.68%)
Sep 18, 2023 10.95 10.95 10.71 10.77 258,894 -0.17(-1.58%)
Sep 15, 2023 11.05 11.08 10.90 10.95 146,031 -0.13(-1.16%)
Sep 14, 2023 11.05 11.14 10.99 11.08 130,186 +0.05(+0.48%)
Sep 13, 2023 11.07 11.11 10.97 11.02 139,770 -0.14(-1.22%)
Sep 12, 2023 11.07 11.19 11.07 11.16 297,572 +0.03(+0.27%)
Sep 11, 2023 10.98 11.16 10.98 11.13 236,198 +0.10(+0.89%)
Sep 08, 2023 11.13 11.13 10.98 11.03 362,896 +0.00(+0.02%)
Sep 07, 2023 11.04 11.06 10.88 11.03 368,674 -0.04(-0.33%)
Sep 06, 2023 11.06 11.08 10.98 11.07 366,699 +0.04(+0.40%)
Sep 05, 2023 11.01 11.03 10.91 11.02 738,140 +0.04(+0.34%)
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.