Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.23 20.38 19.59 19.63 8,978,358 -0.69(-3.40%)
Dec 28, 2023 20.18 20.59 20.03 20.32 8,883,235 +0.00(+0.00%)
Dec 27, 2023 20.24 20.68 19.89 20.32 11,729,498 +0.37(+1.85%)
Dec 26, 2023 19.36 20.16 19.22 19.95 9,822,892 +0.69(+3.58%)
Dec 22, 2023 19.50 19.98 19.03 19.26 13,727,664 -0.13(-0.67%)
Dec 21, 2023 18.71 19.55 18.62 19.39 12,845,889 +1.26(+6.95%)
Dec 20, 2023 19.48 19.78 18.07 18.13 20,220,690 -1.41(-7.22%)
Dec 19, 2023 19.15 19.95 18.72 19.54 24,814,288 +1.51(+8.37%)
Dec 18, 2023 18.18 18.61 17.24 18.03 18,373,620 -0.60(-3.22%)
Dec 15, 2023 18.46 18.98 17.78 18.63 28,063,372 +0.69(+3.85%)
Dec 14, 2023 16.25 18.54 16.25 17.94 43,807,428 +2.98(+19.92%)
Dec 13, 2023 12.39 14.99 12.21 14.96 18,479,232 +2.46(+19.68%)
Dec 12, 2023 13.12 13.21 12.22 12.50 10,353,563 -0.85(-6.37%)
Dec 11, 2023 12.82 13.69 12.77 13.35 10,699,753 +0.46(+3.57%)
Dec 08, 2023 13.72 14.03 12.64 12.89 16,527,782 -0.98(-7.07%)
Dec 07, 2023 13.90 14.28 13.74 13.87 10,519,256 -0.02(-0.14%)
Dec 06, 2023 14.09 15.13 13.80 13.89 17,250,922 -0.05(-0.36%)
Dec 05, 2023 14.08 14.43 13.78 13.94 10,280,755 -0.48(-3.33%)
Dec 04, 2023 14.30 15.06 14.25 14.42 15,424,474 +0.08(+0.56%)
Dec 01, 2023 12.74 14.37 12.59 14.34 14,674,392 +1.44(+11.16%)
Nov 30, 2023 12.81 13.46 12.53 12.90 17,010,690 +0.14(+1.10%)
Nov 29, 2023 12.37 13.18 12.32 12.76 20,418,110 +0.84(+7.05%)
Nov 28, 2023 11.09 11.95 10.79 11.92 12,396,102 +0.77(+6.91%)
Nov 27, 2023 11.35 11.37 10.70 11.15 11,381,828 -0.16(-1.41%)
Nov 24, 2023 11.30 11.53 11.08 11.31 4,027,308 -0.10(-0.88%)
Nov 22, 2023 11.79 11.92 11.27 11.41 6,886,101 -0.16(-1.38%)
Nov 21, 2023 11.83 11.89 11.37 11.57 7,036,671 -0.34(-2.85%)
Nov 20, 2023 11.70 12.03 11.28 11.91 10,130,566 +0.24(+2.06%)
Nov 17, 2023 11.39 11.69 10.83 11.67 9,970,517 +0.48(+4.29%)
Nov 16, 2023 11.41 11.62 10.83 11.19 11,188,661 -0.40(-3.45%)
Nov 15, 2023 11.00 12.07 11.00 11.59 17,883,776 +0.61(+5.56%)
Nov 14, 2023 10.10 11.06 10.05 10.98 24,602,472 +1.75(+18.96%)
Nov 13, 2023 9.310 9.590 9.025 9.230 9,652,639 -0.21(-2.22%)
Nov 10, 2023 9.950 10.00 8.825 9.440 15,775,592 -0.60(-5.98%)
Nov 09, 2023 10.64 10.70 9.950 10.04 8,764,503 -0.41(-3.92%)
Nov 08, 2023 10.63 10.63 10.05 10.45 9,835,585 -0.24(-2.25%)
Nov 07, 2023 10.23 10.70 9.989 10.69 8,886,780 +0.40(+3.89%)
Nov 06, 2023 10.93 10.96 10.04 10.29 10,701,295 -0.55(-5.07%)
Nov 03, 2023 11.15 11.67 10.68 10.84 17,902,562 +0.39(+3.73%)
Nov 02, 2023 9.200 10.59 9.160 10.45 22,114,404 +0.96(+10.12%)
Nov 01, 2023 9.640 9.680 9.160 9.490 13,109,131 -0.16(-1.66%)
Oct 31, 2023 9.070 9.720 9.000 9.650 11,766,643 +0.66(+7.34%)
Oct 30, 2023 8.960 9.250 8.460 8.990 10,022,274 +0.15(+1.70%)
Oct 27, 2023 9.450 9.520 8.740 8.840 13,881,862 -0.87(-8.96%)
Oct 26, 2023 9.120 9.920 9.060 9.710 13,843,062 +0.86(+9.72%)
Oct 25, 2023 9.430 9.440 8.430 8.850 25,125,218 -0.82(-8.48%)
Oct 24, 2023 10.14 10.60 9.600 9.670 14,644,733 -0.21(-2.13%)
Oct 23, 2023 9.660 10.40 9.395 9.880 14,213,806 +0.03(+0.30%)
Oct 20, 2023 9.730 10.35 9.550 9.850 20,656,090 -0.73(-6.90%)
Oct 19, 2023 11.60 11.60 10.51 10.58 15,599,442 -0.98(-8.48%)
Oct 18, 2023 11.95 11.95 11.25 11.56 10,134,441 -0.62(-5.09%)
Oct 17, 2023 11.60 12.48 11.51 12.18 10,617,337 +0.25(+2.10%)
Oct 16, 2023 11.54 12.08 11.30 11.93 11,194,947 +0.41(+3.56%)
Oct 13, 2023 11.85 12.05 11.37 11.52 10,577,792 -0.28(-2.37%)
Oct 12, 2023 12.36 12.36 11.50 11.80 12,235,642 -0.50(-4.07%)
Oct 11, 2023 12.11 12.44 11.88 12.30 13,525,780 +0.37(+3.10%)
Oct 10, 2023 10.51 11.99 10.43 11.93 20,313,220 +1.43(+13.62%)
Oct 09, 2023 10.21 10.54 9.920 10.50 10,449,362 +0.05(+0.48%)
Oct 06, 2023 9.720 10.65 9.600 10.45 13,461,688 +0.44(+4.40%)
Oct 05, 2023 10.30 10.46 9.835 10.01 13,137,640 -0.53(-5.03%)
Oct 04, 2023 10.44 10.60 9.700 10.54 18,492,166 -0.12(-1.13%)
Oct 03, 2023 10.99 11.10 10.32 10.66 14,889,411 -0.58(-5.16%)
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.