Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.36 15.56 15.07 15.45 13,078,048 +0.21(+1.41%)
Nov 29, 2023 14.73 15.48 14.72 15.24 14,657,313 +0.66(+4.55%)
Nov 28, 2023 14.43 14.61 14.17 14.58 15,098,702 +0.06(+0.40%)
Nov 27, 2023 14.48 14.58 14.12 14.52 19,066,444 +0.03(+0.20%)
Nov 24, 2023 14.48 14.63 14.23 14.49 9,122,717 +0.03(+0.20%)
Nov 22, 2023 14.61 14.67 14.30 14.46 13,717,516 -0.12(-0.80%)
Nov 21, 2023 14.39 14.59 13.99 14.58 15,977,287 +0.00(+0.00%)
Nov 20, 2023 14.05 14.73 13.91 14.58 21,811,728 +0.51(+3.60%)
Nov 17, 2023 13.18 14.07 13.16 14.07 28,157,088 +1.08(+8.33%)
Nov 16, 2023 13.84 14.06 12.76 12.99 54,851,056 +0.70(+5.71%)
Nov 15, 2023 11.78 12.55 11.78 12.29 29,336,972 +0.86(+7.50%)
Nov 14, 2023 10.71 11.62 10.71 11.43 20,557,734 +0.96(+9.22%)
Nov 13, 2023 10.55 10.67 10.32 10.46 16,393,337 -0.22(-2.10%)
Nov 10, 2023 10.82 10.87 10.44 10.69 13,259,359 -0.12(-1.08%)
Nov 09, 2023 11.32 11.39 10.75 10.81 13,402,559 -0.44(-3.90%)
Nov 08, 2023 12.00 12.05 11.19 11.24 15,709,615 -0.85(-7.01%)
Nov 07, 2023 12.03 12.33 12.03 12.09 8,846,351 -0.12(-0.96%)
Nov 06, 2023 12.67 12.69 12.03 12.21 10,982,718 -0.41(-3.24%)
Nov 03, 2023 12.41 12.72 12.33 12.62 11,510,404 +0.41(+3.35%)
Nov 02, 2023 11.87 12.21 11.85 12.21 10,664,996 +0.46(+3.90%)
Nov 01, 2023 11.87 11.88 11.47 11.75 8,775,891 -0.12(-0.99%)
Oct 31, 2023 11.63 11.93 11.51 11.87 8,346,935 +0.16(+1.33%)
Oct 30, 2023 11.54 11.80 11.43 11.71 6,923,246 +0.33(+2.91%)
Oct 27, 2023 11.59 11.68 11.26 11.38 8,536,041 -0.15(-1.27%)
Oct 26, 2023 11.32 11.62 11.15 11.53 7,553,774 +0.25(+2.25%)
Oct 25, 2023 11.24 11.38 11.07 11.27 9,722,551 -0.01(-0.09%)
Oct 24, 2023 11.10 11.31 11.03 11.28 8,532,869 +0.25(+2.30%)
Oct 23, 2023 10.99 11.20 10.74 11.03 10,808,863 -0.15(-1.31%)
Oct 20, 2023 11.06 11.27 11.00 11.18 8,444,032 +0.09(+0.79%)
Oct 19, 2023 11.12 11.28 10.91 11.09 8,631,795 -0.04(-0.35%)
Oct 18, 2023 11.13 11.22 11.01 11.13 8,548,970 -0.05(-0.44%)
Oct 17, 2023 10.60 11.29 10.60 11.18 13,117,527 +0.52(+4.84%)
Oct 16, 2023 10.37 10.74 10.36 10.66 9,636,214 +0.36(+3.50%)
Oct 13, 2023 10.49 10.55 10.27 10.30 9,123,648 -0.25(-2.40%)
Oct 12, 2023 10.73 10.74 10.40 10.55 9,865,125 -0.15(-1.37%)
Oct 11, 2023 10.85 11.00 10.63 10.70 7,728,354 -0.17(-1.53%)
Oct 10, 2023 10.88 11.06 10.81 10.86 9,337,613 +0.08(+0.72%)
Oct 09, 2023 10.64 10.89 10.49 10.79 9,045,857 -0.04(-0.36%)
Oct 06, 2023 10.72 10.99 10.47 10.82 10,170,596 +0.00(+0.00%)
Oct 05, 2023 11.09 11.25 10.81 10.82 8,863,983 -0.36(-3.22%)
Oct 04, 2023 11.27 11.41 11.10 11.19 9,908,143 +0.06(+0.53%)
Oct 03, 2023 11.13 11.38 11.05 11.13 8,399,830 -0.13(-1.13%)
Oct 02, 2023 11.30 11.42 11.17 11.25 9,772,900 -0.06(-0.52%)
Sep 29, 2023 11.33 11.52 11.21 11.31 11,412,921 +0.17(+1.49%)
Sep 28, 2023 10.72 11.24 10.71 11.15 10,986,085 +0.48(+4.47%)
Sep 27, 2023 10.51 10.77 10.51 10.67 11,719,541 +0.11(+1.01%)
Sep 26, 2023 10.65 10.90 10.55 10.56 11,413,345 -0.26(-2.43%)
Sep 25, 2023 10.46 10.89 10.79 10.82 12,728,538 +0.23(+2.21%)
Sep 22, 2023 10.64 10.71 10.46 10.59 11,890,994 +0.03(+0.28%)
Sep 21, 2023 10.42 10.79 10.39 10.56 15,777,872 +0.08(+0.74%)
Sep 20, 2023 10.70 10.76 10.47 10.48 9,363,286 -0.17(-1.56%)
Sep 19, 2023 10.43 10.76 10.40 10.65 13,124,137 +0.19(+1.86%)
Sep 18, 2023 10.82 10.82 10.45 10.45 17,866,378 -0.40(-3.68%)
Sep 15, 2023 11.01 11.10 10.84 10.85 11,853,488 -0.21(-1.94%)
Sep 14, 2023 11.04 11.14 10.93 11.07 10,396,053 +0.16(+1.47%)
Sep 13, 2023 11.25 11.25 10.87 10.91 11,737,888 -0.19(-1.73%)
Sep 12, 2023 11.07 11.26 11.00 11.10 10,089,426 +0.09(+0.78%)
Sep 11, 2023 11.37 11.48 10.97 11.01 11,204,519 -0.33(-2.88%)
Sep 08, 2023 11.13 11.38 11.00 11.34 9,445,846 +0.18(+1.63%)
Sep 07, 2023 11.29 11.35 11.10 11.16 10,429,196 -0.19(-1.69%)
Sep 06, 2023 11.45 11.56 11.26 11.35 10,449,082 -0.17(-1.50%)
Sep 05, 2023 11.57 11.87 11.48 11.52 12,063,415 -0.14(-1.23%)
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.