Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.20 29.44 28.76 29.35 68,469,456 +13.29(+82.75%)
Nov 29, 2023 16.07 16.69 15.88 16.06 4,622,992 +0.08(+0.50%)
Nov 28, 2023 16.12 16.21 15.66 15.98 4,500,606 -0.18(-1.11%)
Nov 27, 2023 16.16 16.34 15.84 16.16 3,286,697 +0.10(+0.62%)
Nov 24, 2023 16.15 16.48 15.92 16.06 2,136,821 -0.08(-0.50%)
Nov 22, 2023 15.28 16.26 15.14 16.14 4,625,939 +0.93(+6.11%)
Nov 21, 2023 14.82 15.45 14.73 15.21 3,300,652 +0.27(+1.81%)
Nov 20, 2023 15.66 15.99 14.77 14.94 5,263,216 -1.17(-7.26%)
Nov 17, 2023 15.71 16.42 15.61 16.11 7,420,725 +0.52(+3.34%)
Nov 16, 2023 15.48 16.02 15.35 15.59 3,764,829 -0.05(-0.32%)
Nov 15, 2023 15.61 16.03 15.56 15.64 6,665,842 -0.12(-0.76%)
Nov 14, 2023 15.46 15.94 15.18 15.76 4,972,771 +1.02(+6.92%)
Nov 13, 2023 14.53 14.80 14.26 14.74 2,750,134 -0.02(-0.14%)
Nov 10, 2023 14.76 14.94 14.26 14.76 4,844,838 +0.02(+0.14%)
Nov 09, 2023 15.95 15.96 14.62 14.74 6,557,092 -1.00(-6.35%)
Nov 08, 2023 15.92 16.14 15.56 15.74 2,773,985 -0.24(-1.50%)
Nov 07, 2023 16.22 16.73 15.79 15.98 6,973,425 -0.04(-0.25%)
Nov 06, 2023 15.96 16.20 14.88 16.02 9,552,345 -0.27(-1.66%)
Nov 03, 2023 15.86 16.38 15.25 16.29 9,195,964 +0.79(+5.10%)
Nov 02, 2023 15.70 16.56 15.22 15.50 14,404,810 +0.56(+3.75%)
Nov 01, 2023 14.58 15.01 14.46 14.94 6,731,534 +0.08(+0.54%)
Oct 31, 2023 13.90 15.02 13.83 14.86 6,585,062 +0.82(+5.84%)
Oct 30, 2023 15.10 15.20 14.01 14.04 5,503,334 -0.96(-6.40%)
Oct 27, 2023 14.92 15.43 14.66 15.00 8,118,799 +0.21(+1.42%)
Oct 26, 2023 13.93 14.98 13.71 14.79 6,433,538 +1.10(+8.04%)
Oct 25, 2023 13.81 13.93 13.50 13.69 5,771,231 -0.23(-1.65%)
Oct 24, 2023 12.60 14.15 12.46 13.92 15,178,647 +1.46(+11.72%)
Oct 23, 2023 14.08 14.08 12.43 12.46 12,362,704 -1.69(-11.94%)
Oct 20, 2023 14.73 14.97 14.10 14.15 5,031,113 -0.45(-3.08%)
Oct 19, 2023 14.72 14.75 14.16 14.60 4,340,462 -0.14(-0.95%)
Oct 18, 2023 14.95 15.04 14.58 14.74 4,369,539 -0.08(-0.54%)
Oct 17, 2023 14.74 15.36 14.74 14.82 3,615,085 +0.18(+1.23%)
Oct 16, 2023 14.29 14.70 14.10 14.64 3,057,115 +0.21(+1.46%)
Oct 13, 2023 14.11 14.49 13.97 14.43 3,082,111 +0.31(+2.20%)
Oct 12, 2023 14.05 14.43 14.04 14.12 4,298,156 -0.03(-0.21%)
Oct 11, 2023 14.58 14.74 13.70 14.15 8,423,331 -0.44(-3.02%)
Oct 10, 2023 14.85 14.95 14.59 14.59 6,556,331 -0.31(-2.08%)
Oct 09, 2023 15.12 15.30 14.76 14.90 4,163,312 -0.47(-3.06%)
Oct 06, 2023 15.24 15.58 15.02 15.37 4,025,378 -0.29(-1.85%)
Oct 05, 2023 15.13 15.76 15.13 15.66 3,958,431 +0.50(+3.30%)
Oct 04, 2023 15.65 15.75 15.04 15.16 2,688,005 -0.64(-4.05%)
Oct 03, 2023 15.78 16.06 15.53 15.80 3,095,230 +0.03(+0.19%)
Oct 02, 2023 16.00 16.10 15.62 15.77 3,020,594 -0.10(-0.63%)
Sep 29, 2023 16.03 16.11 15.76 15.87 3,639,961 -0.13(-0.81%)
Sep 28, 2023 15.31 16.03 15.21 16.00 3,079,278 +0.60(+3.90%)
Sep 27, 2023 15.05 15.53 14.97 15.40 3,446,767 +0.43(+2.87%)
Sep 26, 2023 14.83 15.06 14.74 14.97 2,719,883 +0.34(+2.32%)
Sep 25, 2023 14.79 14.70 14.55 14.63 2,646,286 -0.14(-0.95%)
Sep 22, 2023 14.97 14.97 14.47 14.77 2,598,929 -0.16(-1.07%)
Sep 21, 2023 14.50 15.10 14.41 14.93 3,834,763 +0.29(+2.02%)
Sep 20, 2023 15.73 15.73 14.60 14.63 3,916,441 -1.04(-6.60%)
Sep 19, 2023 15.68 16.01 15.62 15.67 3,113,624 -0.04(-0.25%)
Sep 18, 2023 15.55 15.86 15.22 15.71 4,049,842 -0.01(-0.06%)
Sep 15, 2023 15.34 15.88 15.29 15.72 8,075,268 -0.04(-0.25%)
Sep 14, 2023 15.83 15.98 15.57 15.76 4,034,848 -0.12(-0.76%)
Sep 13, 2023 16.05 16.43 15.86 15.88 5,421,929 +0.43(+2.78%)
Sep 12, 2023 15.66 15.89 15.38 15.45 2,507,159 -0.22(-1.40%)
Sep 11, 2023 15.71 15.94 15.63 15.67 2,477,476 -0.03(-0.19%)
Sep 08, 2023 15.46 15.97 15.46 15.70 2,069,497 +0.21(+1.36%)
Sep 07, 2023 15.49 15.63 15.17 15.49 1,936,756 -0.10(-0.64%)
Sep 06, 2023 15.55 16.66 15.47 15.59 2,733,111 +0.13(+0.84%)
Sep 05, 2023 15.80 15.90 15.27 15.46 2,915,796 -0.46(-2.89%)
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.