Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.82 19.90 19.37 19.67 11,729,092 -0.09(-0.45%)
Nov 29, 2023 19.41 19.89 19.23 19.76 11,011,142 +0.60(+3.12%)
Nov 28, 2023 18.88 19.25 18.65 19.16 10,571,273 +0.11(+0.57%)
Nov 27, 2023 18.52 19.16 18.36 19.05 10,246,981 +0.57(+3.07%)
Nov 24, 2023 18.39 18.54 18.25 18.49 4,001,130 +0.06(+0.32%)
Nov 22, 2023 18.33 18.65 18.18 18.43 10,419,764 -0.10(-0.53%)
Nov 21, 2023 17.79 18.58 17.49 18.52 19,542,726 +0.46(+2.55%)
Nov 20, 2023 17.58 18.31 17.16 18.06 31,625,052 +0.57(+3.25%)
Nov 17, 2023 16.06 17.78 15.74 17.50 70,485,496 +4.10(+30.58%)
Nov 16, 2023 13.57 13.65 13.16 13.40 14,065,180 -0.39(-2.84%)
Nov 15, 2023 13.61 13.86 13.52 13.79 9,445,266 +0.29(+2.18%)
Nov 14, 2023 13.36 13.66 13.36 13.50 7,103,229 +0.58(+4.48%)
Nov 13, 2023 13.22 13.22 12.85 12.92 5,358,642 -0.29(-2.23%)
Nov 10, 2023 13.27 13.28 12.83 13.21 6,914,142 +0.00(+0.00%)
Nov 09, 2023 13.30 13.51 13.17 13.21 5,926,907 -0.04(-0.30%)
Nov 08, 2023 13.20 13.40 13.04 13.25 6,204,854 -0.09(-0.66%)
Nov 07, 2023 13.76 13.90 13.30 13.34 7,944,721 -0.22(-1.59%)
Nov 06, 2023 13.72 13.81 13.48 13.56 6,015,826 -0.21(-1.50%)
Nov 03, 2023 13.38 13.77 13.38 13.76 6,903,603 +0.50(+3.77%)
Nov 02, 2023 12.85 13.39 12.85 13.26 7,673,585 +0.59(+4.64%)
Nov 01, 2023 12.48 12.68 12.26 12.67 6,672,064 +0.13(+1.02%)
Oct 31, 2023 12.48 12.82 12.42 12.55 6,052,869 +0.15(+1.19%)
Oct 30, 2023 12.77 12.88 12.21 12.40 9,485,876 -0.12(-0.94%)
Oct 27, 2023 12.88 13.09 12.34 12.52 10,609,718 -0.29(-2.30%)
Oct 26, 2023 12.78 12.98 12.62 12.81 11,203,542 +0.01(+0.08%)
Oct 25, 2023 12.61 13.07 12.58 12.80 14,389,117 +0.64(+5.24%)
Oct 24, 2023 11.72 12.26 11.71 12.16 8,378,939 +0.56(+4.81%)
Oct 23, 2023 11.52 11.78 11.30 11.60 5,625,573 +0.00(+0.00%)
Oct 20, 2023 11.72 11.83 11.45 11.60 5,495,670 -0.14(-1.17%)
Oct 19, 2023 11.89 12.04 11.66 11.74 7,108,481 -0.18(-1.48%)
Oct 18, 2023 12.14 12.14 11.86 11.92 8,113,774 -0.29(-2.41%)
Oct 17, 2023 11.76 12.45 11.66 12.21 9,974,168 +0.40(+3.40%)
Oct 16, 2023 11.27 11.85 11.19 11.81 7,300,239 +0.65(+5.79%)
Oct 13, 2023 11.11 11.25 11.01 11.16 7,812,404 +0.10(+0.89%)
Oct 12, 2023 11.25 11.35 10.98 11.07 7,240,422 -0.24(-2.08%)
Oct 11, 2023 10.85 11.31 10.79 11.30 9,316,748 +0.58(+5.39%)
Oct 10, 2023 10.26 10.92 10.25 10.72 8,415,148 +0.52(+5.09%)
Oct 09, 2023 9.850 10.29 9.850 10.20 5,800,774 +0.16(+1.56%)
Oct 06, 2023 9.811 10.18 9.517 10.05 7,006,432 +0.25(+2.50%)
Oct 05, 2023 10.09 10.19 9.751 9.801 7,711,984 -0.39(-3.85%)
Oct 04, 2023 10.09 10.35 10.07 10.19 5,462,849 +0.16(+1.56%)
Oct 03, 2023 10.28 10.41 9.934 10.04 6,287,236 -0.37(-3.58%)
Oct 02, 2023 10.30 10.43 10.17 10.41 6,498,256 +0.14(+1.32%)
Sep 29, 2023 10.37 10.53 10.25 10.27 5,363,158 +0.05(+0.47%)
Sep 28, 2023 10.00 10.31 9.906 10.23 5,175,840 +0.28(+2.82%)
Sep 27, 2023 9.926 10.14 9.839 9.945 5,121,250 +0.09(+0.88%)
Sep 26, 2023 9.771 10.16 9.742 9.858 5,839,567 -0.05(-0.49%)
Sep 25, 2023 9.558 10.01 9.877 9.906 8,963,563 +0.30(+3.12%)
Sep 22, 2023 9.974 10.02 9.539 9.607 7,743,466 -0.28(-2.83%)
Sep 21, 2023 9.539 10.05 9.491 9.887 10,016,027 +0.40(+4.18%)
Sep 20, 2023 9.674 9.732 9.481 9.491 7,054,895 -0.14(-1.41%)
Sep 19, 2023 9.839 9.945 9.491 9.626 8,371,214 -0.16(-1.68%)
Sep 18, 2023 10.63 10.71 9.771 9.790 10,516,807 -1.03(-9.55%)
Sep 15, 2023 10.62 11.08 10.56 10.82 25,232,380 +0.20(+1.91%)
Sep 14, 2023 10.63 10.72 10.54 10.62 5,495,831 +0.10(+0.92%)
Sep 13, 2023 10.83 10.85 10.39 10.52 6,933,553 -0.30(-2.77%)
Sep 12, 2023 10.58 10.91 10.55 10.82 4,839,782 +0.21(+2.00%)
Sep 11, 2023 10.91 11.06 10.57 10.61 6,619,001 -0.28(-2.57%)
Sep 08, 2023 11.12 11.14 10.86 10.89 4,074,736 -0.24(-2.17%)
Sep 07, 2023 10.92 11.22 10.84 11.13 9,450,778 +0.20(+1.86%)
Sep 06, 2023 10.92 11.07 10.76 10.93 7,326,019 -0.12(-1.05%)
Sep 05, 2023 11.11 11.18 10.95 11.05 6,898,928 -0.22(-1.97%)
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.