Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 22.30 23.26 22.14 22.82 817,371 +0.39(+1.74%)
Dec 04, 2023 21.85 22.50 21.39 22.43 640,451 +1.24(+5.85%)
Dec 01, 2023 20.63 21.36 20.06 21.19 302,679 +0.66(+3.21%)
Nov 30, 2023 20.50 20.85 20.03 20.53 693,688 -0.10(-0.48%)
Nov 29, 2023 20.62 21.02 20.55 20.63 287,021 +0.09(+0.44%)
Nov 28, 2023 20.17 20.87 20.17 20.54 400,881 -0.16(-0.77%)
Nov 27, 2023 19.76 20.78 19.65 20.70 363,558 +0.80(+4.02%)
Nov 24, 2023 19.39 20.06 19.37 19.90 86,184 +0.37(+1.89%)
Nov 22, 2023 19.54 19.74 19.18 19.53 423,059 +0.25(+1.30%)
Nov 21, 2023 19.61 19.61 19.07 19.28 223,698 -0.45(-2.28%)
Nov 20, 2023 19.37 19.79 19.34 19.73 464,639 +0.11(+0.56%)
Nov 17, 2023 19.81 19.94 19.35 19.62 310,550 +0.11(+0.56%)
Nov 16, 2023 19.90 20.08 19.41 19.51 327,628 -0.47(-2.34%)
Nov 15, 2023 19.67 20.85 19.49 19.98 860,459 +0.28(+1.41%)
Nov 14, 2023 19.27 19.99 19.27 19.70 573,188 +0.96(+5.10%)
Nov 13, 2023 18.16 19.06 18.08 18.74 520,793 +0.28(+1.51%)
Nov 10, 2023 18.59 18.71 17.76 18.47 591,818 -0.16(-0.85%)
Nov 09, 2023 18.49 19.42 18.01 18.62 856,312 -0.14(-0.74%)
Nov 08, 2023 17.68 19.28 17.41 18.76 2,746,613 +3.09(+19.75%)
Nov 07, 2023 15.01 15.91 14.86 15.67 626,354 +0.45(+2.94%)
Nov 06, 2023 15.42 15.62 14.98 15.22 370,052 -0.05(-0.33%)
Nov 03, 2023 15.25 15.71 15.07 15.27 653,897 +0.40(+2.68%)
Nov 02, 2023 14.84 15.05 14.19 14.87 625,402 +1.05(+7.63%)
Nov 01, 2023 13.90 13.92 13.53 13.82 248,331 +0.00(+0.00%)
Oct 31, 2023 13.51 13.96 13.37 13.82 538,774 +0.31(+2.28%)
Oct 30, 2023 13.55 13.83 13.40 13.51 239,243 +0.05(+0.37%)
Oct 27, 2023 13.82 13.95 13.25 13.46 566,786 -0.34(-2.45%)
Oct 26, 2023 13.92 14.09 13.51 13.80 852,886 -0.13(-0.96%)
Oct 25, 2023 14.97 15.16 13.79 13.93 1,261,131 -1.62(-10.40%)
Oct 24, 2023 15.42 16.30 15.41 15.55 356,545 +0.15(+0.97%)
Oct 23, 2023 15.04 15.60 14.97 15.40 414,476 +0.23(+1.51%)
Oct 20, 2023 15.41 15.67 15.06 15.17 507,529 -0.23(-1.49%)
Oct 19, 2023 15.42 15.60 15.14 15.40 327,255 +0.05(+0.32%)
Oct 18, 2023 15.66 15.66 15.11 15.35 471,556 -0.47(-2.96%)
Oct 17, 2023 15.42 16.10 15.42 15.82 379,275 +0.24(+1.53%)
Oct 16, 2023 15.16 15.71 14.84 15.58 346,669 +0.54(+3.57%)
Oct 13, 2023 15.14 15.41 14.96 15.04 385,562 -0.03(-0.20%)
Oct 12, 2023 15.81 15.81 15.07 15.07 376,742 -0.67(-4.24%)
Oct 11, 2023 15.83 15.98 15.56 15.74 516,521 -0.16(-1.00%)
Oct 10, 2023 16.00 16.34 15.76 15.90 314,476 +0.00(+0.00%)
Oct 09, 2023 15.61 16.04 15.42 15.90 285,685 +0.26(+1.65%)
Oct 06, 2023 14.92 15.87 14.91 15.64 360,048 +0.52(+3.42%)
Oct 05, 2023 14.91 15.20 14.62 15.12 483,046 +0.19(+1.27%)
Oct 04, 2023 14.79 15.02 14.22 14.93 761,441 +0.35(+2.39%)
Oct 03, 2023 14.48 14.68 14.37 14.59 654,927 -0.11(-0.75%)
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.