Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 21.01 21.13 20.76 20.84 9,238,619 -0.18(-0.86%)
Dec 01, 2023 20.00 21.06 19.90 21.02 8,814,104 +0.95(+4.73%)
Nov 30, 2023 20.22 20.30 19.76 20.07 11,495,975 -0.09(-0.45%)
Nov 29, 2023 19.80 20.29 19.62 20.16 10,792,294 +0.61(+3.12%)
Nov 28, 2023 19.26 19.64 19.03 19.55 10,361,168 +0.11(+0.57%)
Nov 27, 2023 18.90 19.55 18.73 19.44 10,043,321 +0.58(+3.08%)
Nov 24, 2023 18.76 18.92 18.62 18.86 3,921,607 +0.06(+0.32%)
Nov 22, 2023 18.70 19.03 18.55 18.80 10,212,670 -0.10(-0.53%)
Nov 21, 2023 18.15 18.96 17.84 18.90 19,154,312 +0.47(+2.55%)
Nov 20, 2023 17.94 18.68 17.51 18.43 30,996,500 +0.58(+3.25%)
Nov 17, 2023 16.39 18.14 16.06 17.85 69,084,592 +4.18(+30.58%)
Nov 16, 2023 13.85 13.93 13.43 13.67 13,785,633 -0.40(-2.84%)
Nov 15, 2023 13.89 14.14 13.79 14.07 9,257,540 +0.30(+2.18%)
Nov 14, 2023 13.63 13.94 13.63 13.77 6,962,052 +0.59(+4.48%)
Nov 13, 2023 13.49 13.49 13.12 13.18 5,252,139 -0.30(-2.23%)
Nov 10, 2023 13.54 13.54 13.09 13.48 6,776,723 +0.00(+0.00%)
Nov 09, 2023 13.57 13.78 13.44 13.48 5,809,109 -0.04(-0.30%)
Nov 08, 2023 13.47 13.67 13.30 13.52 6,081,532 -0.09(-0.66%)
Nov 07, 2023 14.04 14.18 13.57 13.61 7,786,819 -0.22(-1.59%)
Nov 06, 2023 14.00 14.09 13.75 13.83 5,896,261 -0.21(-1.50%)
Nov 03, 2023 13.65 14.05 13.65 14.04 6,766,393 +0.51(+3.77%)
Nov 02, 2023 13.11 13.66 13.11 13.53 7,521,072 +0.60(+4.64%)
Nov 01, 2023 12.73 12.94 12.51 12.93 6,539,456 +0.13(+1.02%)
Oct 31, 2023 12.73 13.08 12.68 12.80 5,932,568 +0.15(+1.19%)
Oct 30, 2023 13.03 13.14 12.46 12.65 9,297,343 -0.12(-0.94%)
Oct 27, 2023 13.14 13.36 12.59 12.77 10,398,849 -0.30(-2.30%)
Oct 26, 2023 13.04 13.24 12.88 13.07 10,980,870 +0.01(+0.08%)
Oct 25, 2023 12.87 13.33 12.84 13.06 14,103,132 +0.65(+5.24%)
Oct 24, 2023 11.96 12.51 11.95 12.41 8,212,407 +0.57(+4.81%)
Oct 23, 2023 11.75 12.02 11.53 11.84 5,513,764 +0.00(+0.00%)
Oct 20, 2023 11.96 12.07 11.68 11.84 5,386,443 -0.14(-1.17%)
Oct 19, 2023 12.13 12.28 11.90 11.98 6,967,199 -0.18(-1.48%)
Oct 18, 2023 12.39 12.39 12.10 12.16 7,952,512 -0.30(-2.41%)
Oct 17, 2023 12.00 12.70 11.90 12.46 9,775,930 +0.41(+3.40%)
Oct 16, 2023 11.50 12.09 11.42 12.05 7,155,146 +0.66(+5.79%)
Oct 13, 2023 11.34 11.47 11.23 11.39 7,657,132 +0.10(+0.89%)
Oct 12, 2023 11.48 11.59 11.20 11.29 7,096,518 -0.24(-2.08%)
Oct 11, 2023 11.07 11.54 11.01 11.53 9,131,577 +0.59(+5.39%)
Oct 10, 2023 10.47 11.14 10.46 10.94 8,247,896 +0.53(+5.09%)
Oct 09, 2023 10.05 10.50 10.05 10.41 5,685,483 +0.16(+1.56%)
Oct 06, 2023 10.01 10.38 9.710 10.25 6,867,179 +0.25(+2.50%)
Oct 05, 2023 10.29 10.40 9.949 10.00 7,558,708 -0.40(-3.85%)
Oct 04, 2023 10.29 10.56 10.27 10.40 5,354,275 +0.16(+1.56%)
Oct 03, 2023 10.49 10.62 10.13 10.24 6,162,277 -0.38(-3.58%)
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.