Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.73 12.83 12.17 12.23 6,460,535 -0.25(-2.00%)
Nov 29, 2023 12.62 13.24 12.38 12.48 8,844,065 +0.27(+2.21%)
Nov 28, 2023 12.04 12.27 11.69 12.21 6,378,229 +0.11(+0.91%)
Nov 27, 2023 12.19 12.60 12.03 12.10 5,506,677 -0.26(-2.10%)
Nov 24, 2023 12.46 12.50 12.08 12.36 3,057,838 -0.06(-0.48%)
Nov 22, 2023 12.53 13.38 12.21 12.42 7,320,399 +0.13(+1.06%)
Nov 21, 2023 12.57 12.59 12.17 12.29 5,378,887 -0.56(-4.36%)
Nov 20, 2023 12.86 13.29 12.75 12.85 5,973,088 +0.15(+1.18%)
Nov 17, 2023 12.44 12.85 12.27 12.70 7,101,731 +0.50(+4.10%)
Nov 16, 2023 12.79 12.79 12.06 12.20 7,552,172 -0.79(-6.08%)
Nov 15, 2023 12.81 13.58 12.28 12.99 12,062,979 +0.30(+2.36%)
Nov 14, 2023 11.87 12.73 11.66 12.69 10,049,609 +1.14(+9.87%)
Nov 13, 2023 10.59 11.74 10.53 11.55 11,990,320 +0.89(+8.35%)
Nov 10, 2023 11.27 11.27 10.15 10.66 11,940,462 -0.57(-5.08%)
Nov 09, 2023 11.18 12.58 10.91 11.23 16,000,432 -0.18(-1.58%)
Nov 08, 2023 11.56 11.57 11.11 11.41 7,427,953 -0.06(-0.52%)
Nov 07, 2023 11.19 11.61 11.03 11.47 7,866,646 +0.26(+2.32%)
Nov 06, 2023 11.81 11.92 10.97 11.21 10,003,047 -0.37(-3.20%)
Nov 03, 2023 11.24 12.09 11.24 11.58 9,590,602 +0.44(+3.95%)
Nov 02, 2023 10.92 11.34 10.75 11.14 11,761,834 +0.92(+9.00%)
Nov 01, 2023 9.730 10.29 9.600 10.22 9,016,084 +0.58(+6.02%)
Oct 31, 2023 9.460 9.720 9.230 9.640 7,295,144 +0.14(+1.47%)
Oct 30, 2023 10.40 10.43 9.350 9.500 12,282,242 -0.64(-6.31%)
Oct 27, 2023 10.20 10.39 10.06 10.14 7,936,525 +0.22(+2.22%)
Oct 26, 2023 10.29 10.45 9.850 9.920 12,426,111 -0.48(-4.62%)
Oct 25, 2023 11.15 11.21 10.27 10.40 12,839,127 -0.61(-5.54%)
Oct 24, 2023 11.13 11.83 10.91 11.01 18,469,852 -1.63(-12.90%)
Oct 23, 2023 12.34 12.88 11.83 12.64 11,343,837 +0.05(+0.40%)
Oct 20, 2023 13.29 13.52 12.52 12.59 9,586,867 -0.88(-6.53%)
Oct 19, 2023 13.79 14.07 13.33 13.47 7,656,055 -0.22(-1.61%)
Oct 18, 2023 14.18 14.53 13.51 13.69 7,821,599 -0.69(-4.80%)
Oct 17, 2023 14.12 14.71 13.81 14.38 6,850,043 -0.03(-0.21%)
Oct 16, 2023 14.20 14.77 14.02 14.41 6,723,043 +0.12(+0.84%)
Oct 13, 2023 15.01 15.23 14.19 14.29 8,371,987 -0.92(-6.05%)
Oct 12, 2023 15.78 16.23 14.97 15.21 9,740,906 -0.48(-3.06%)
Oct 11, 2023 16.19 16.60 15.32 15.69 9,962,690 -0.31(-1.94%)
Oct 10, 2023 14.74 16.38 14.71 16.00 16,378,524 +1.36(+9.29%)
Oct 09, 2023 14.42 15.13 14.33 14.64 8,902,250 -0.65(-4.25%)
Oct 06, 2023 14.39 15.35 14.17 15.29 8,894,982 +0.60(+4.08%)
Oct 05, 2023 14.50 14.87 14.17 14.69 6,178,354 -0.08(-0.54%)
Oct 04, 2023 13.86 14.88 13.83 14.77 8,766,147 +0.85(+6.11%)
Oct 03, 2023 14.47 14.63 13.70 13.92 8,428,366 -0.89(-6.01%)
Oct 02, 2023 14.93 15.14 14.47 14.81 7,655,148 -0.07(-0.47%)
Sep 29, 2023 15.49 15.88 14.59 14.88 13,846,399 -0.51(-3.31%)
Sep 28, 2023 14.45 15.62 13.93 15.39 15,504,478 +1.15(+8.08%)
Sep 27, 2023 13.33 14.52 13.25 14.24 15,061,511 +1.14(+8.70%)
Sep 26, 2023 13.24 13.69 12.98 13.10 8,425,738 -0.31(-2.31%)
Sep 25, 2023 13.21 13.45 13.30 13.41 8,894,432 +0.13(+0.98%)
Sep 22, 2023 14.08 14.36 13.18 13.28 11,661,529 -0.25(-1.85%)
Sep 21, 2023 14.40 14.65 13.51 13.53 15,420,474 -1.27(-8.58%)
Sep 20, 2023 15.95 16.44 14.78 14.80 14,196,999 -0.98(-6.21%)
Sep 19, 2023 16.35 16.60 15.72 15.78 9,750,744 -0.38(-2.35%)
Sep 18, 2023 17.03 17.68 16.08 16.16 10,482,888 -0.92(-5.39%)
Sep 15, 2023 17.97 18.07 16.75 17.08 13,729,889 -0.95(-5.27%)
Sep 14, 2023 18.77 19.29 17.77 18.03 11,907,303 -0.66(-3.53%)
Sep 13, 2023 19.37 19.96 18.57 18.69 13,045,764 -0.62(-3.21%)
Sep 12, 2023 19.21 21.60 19.12 19.31 21,364,772 -0.37(-1.88%)
Sep 11, 2023 19.20 19.77 18.76 19.68 11,035,321 +0.34(+1.76%)
Sep 08, 2023 17.60 19.35 17.59 19.34 13,094,247 +1.85(+10.58%)
Sep 07, 2023 18.52 18.52 16.60 17.49 16,126,595 -2.09(-10.67%)
Sep 06, 2023 18.84 20.05 18.63 19.58 13,187,513 +0.61(+3.22%)
Sep 05, 2023 17.28 19.07 17.27 18.97 12,112,059 +1.46(+8.34%)
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.