Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 12.26 13.28 12.22 13.22 23,254,902 +0.83(+6.70%)
Nov 30, 2023 12.50 12.66 12.39 12.39 21,428,312 -0.05(-0.40%)
Nov 29, 2023 12.02 12.61 12.01 12.44 18,694,592 +0.51(+4.27%)
Nov 28, 2023 11.75 11.95 11.64 11.93 11,879,745 +0.17(+1.45%)
Nov 27, 2023 11.79 11.81 11.66 11.76 11,587,771 -0.08(-0.63%)
Nov 24, 2023 11.84 11.94 11.72 11.84 4,592,141 +0.01(+0.08%)
Nov 22, 2023 11.92 11.95 11.72 11.83 7,893,439 +0.02(+0.17%)
Nov 21, 2023 11.94 12.02 11.72 11.81 12,180,623 -0.24(-1.96%)
Nov 20, 2023 12.10 12.12 11.90 12.04 11,088,181 -0.07(-0.57%)
Nov 17, 2023 12.09 12.15 11.89 12.11 15,579,984 +0.24(+1.99%)
Nov 16, 2023 11.93 11.99 11.69 11.87 11,024,951 -0.11(-0.90%)
Nov 15, 2023 11.78 12.04 11.75 11.98 16,796,238 +0.27(+2.27%)
Nov 14, 2023 11.19 11.84 11.17 11.72 26,214,552 +1.05(+9.86%)
Nov 13, 2023 10.71 10.77 10.55 10.67 11,714,442 -0.10(-0.91%)
Nov 10, 2023 10.80 10.90 10.64 10.76 17,308,754 +0.00(+0.00%)
Nov 09, 2023 11.13 11.19 10.75 10.76 12,963,661 -0.32(-2.92%)
Nov 08, 2023 11.13 11.16 10.97 11.09 8,504,230 -0.02(-0.18%)
Nov 07, 2023 10.97 11.18 10.90 11.11 9,755,969 +0.03(+0.27%)
Nov 06, 2023 11.49 11.49 10.98 11.08 9,427,384 -0.12(-1.05%)
Nov 03, 2023 11.19 11.48 11.15 11.20 18,527,134 +0.39(+3.64%)
Nov 02, 2023 10.08 10.83 10.08 10.80 18,379,642 +0.83(+8.28%)
Nov 01, 2023 10.03 10.11 9.790 9.977 12,687,824 -0.07(-0.69%)
Oct 31, 2023 9.918 10.09 9.781 10.05 9,873,097 +0.14(+1.39%)
Oct 30, 2023 9.889 9.958 9.722 9.908 15,134,733 +0.16(+1.61%)
Oct 27, 2023 10.01 10.01 9.623 9.751 14,975,479 -0.25(-2.46%)
Oct 26, 2023 9.623 10.12 9.604 9.997 22,013,170 +0.35(+3.67%)
Oct 25, 2023 9.525 9.687 9.338 9.643 16,659,372 +0.00(+0.00%)
Oct 24, 2023 9.781 9.997 9.584 9.643 20,756,790 -0.09(-0.91%)
Oct 23, 2023 9.653 10.01 9.584 9.731 18,080,576 +0.01(+0.10%)
Oct 20, 2023 10.26 10.31 9.717 9.722 23,068,306 -0.66(-6.34%)
Oct 19, 2023 10.71 11.14 10.33 10.38 28,485,430 -0.12(-1.12%)
Oct 18, 2023 10.67 10.78 10.39 10.50 18,061,062 -0.39(-3.61%)
Oct 17, 2023 10.44 10.99 10.41 10.89 21,665,042 +0.35(+3.36%)
Oct 16, 2023 10.50 10.57 10.30 10.54 11,692,837 +0.26(+2.49%)
Oct 13, 2023 10.54 10.55 10.17 10.28 17,836,048 -0.06(-0.57%)
Oct 12, 2023 10.33 10.38 10.14 10.34 12,308,306 -0.04(-0.38%)
Oct 11, 2023 10.34 10.56 10.26 10.38 13,121,435 +0.10(+0.96%)
Oct 10, 2023 10.14 10.43 10.10 10.28 15,462,300 +0.25(+2.45%)
Oct 09, 2023 9.859 10.10 9.830 10.04 12,960,385 +0.00(+0.00%)
Oct 06, 2023 9.948 10.19 9.741 10.04 18,141,624 -0.09(-0.87%)
Oct 05, 2023 9.938 10.17 9.913 10.12 10,872,531 +0.05(+0.49%)
Oct 04, 2023 10.06 10.09 9.790 10.08 21,002,982 +0.18(+1.79%)
Oct 03, 2023 10.16 10.20 9.840 9.899 15,614,583 -0.37(-3.64%)
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.