Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.38 34.77 33.10 34.50 52,646 +1.50(+4.55%)
Nov 29, 2023 36.10 36.29 32.00 33.00 74,090 -2.92(-8.13%)
Nov 28, 2023 36.69 36.97 35.00 35.92 72,628 -0.82(-2.23%)
Nov 27, 2023 34.01 37.25 34.01 36.74 70,678 +2.73(+8.03%)
Nov 24, 2023 35.12 36.61 34.01 34.01 29,860 +0.00(+0.00%)
Nov 22, 2023 38.43 38.43 32.80 34.01 87,983 -4.42(-11.50%)
Nov 21, 2023 37.77 39.02 37.35 38.43 46,178 +0.44(+1.16%)
Nov 20, 2023 37.33 39.22 37.00 37.99 102,790 +1.41(+3.85%)
Nov 17, 2023 35.77 36.58 34.91 36.58 31,668 +1.17(+3.30%)
Nov 16, 2023 36.15 36.15 32.29 35.41 65,962 -0.87(-2.40%)
Nov 15, 2023 38.51 39.77 35.61 36.28 72,199 -1.78(-4.68%)
Nov 14, 2023 37.07 38.81 35.76 38.06 119,857 +1.62(+4.45%)
Nov 13, 2023 33.50 36.78 33.00 36.44 106,020 +4.04(+12.47%)
Nov 10, 2023 29.81 32.98 29.00 32.40 82,181 +3.60(+12.50%)
Nov 09, 2023 29.21 29.74 28.25 28.80 20,377 -0.70(-2.37%)
Nov 08, 2023 29.00 30.67 28.63 29.50 31,728 +0.41(+1.41%)
Nov 07, 2023 30.50 30.95 28.21 29.09 59,326 -1.07(-3.55%)
Nov 06, 2023 28.55 30.20 27.51 30.16 68,273 +4.11(+15.78%)
Nov 03, 2023 28.70 28.70 25.60 26.05 30,143 -2.25(-7.95%)
Nov 02, 2023 27.50 29.09 26.38 28.30 40,241 +2.01(+7.65%)
Nov 01, 2023 24.20 26.29 24.20 26.29 26,561 +2.19(+9.09%)
Oct 31, 2023 21.04 24.54 21.04 24.10 41,263 +3.20(+15.31%)
Oct 30, 2023 22.30 22.88 20.90 20.90 34,688 -0.19(-0.90%)
Oct 27, 2023 28.33 28.90 21.00 21.09 97,437 -7.47(-26.16%)
Oct 26, 2023 29.45 29.70 27.40 28.56 27,081 -0.81(-2.76%)
Oct 25, 2023 29.92 29.92 28.14 29.37 46,437 -0.53(-1.77%)
Oct 24, 2023 26.99 29.93 26.99 29.90 63,073 +3.10(+11.57%)
Oct 23, 2023 26.81 27.12 25.73 26.80 14,688 -0.15(-0.56%)
Oct 20, 2023 27.38 27.50 25.78 26.95 20,211 -0.54(-1.96%)
Oct 19, 2023 27.29 27.56 26.70 27.49 18,363 +0.46(+1.70%)
Oct 18, 2023 26.87 27.56 26.00 27.03 59,821 +0.17(+0.63%)
Oct 17, 2023 25.50 26.86 24.85 26.86 55,839 +1.91(+7.66%)
Oct 16, 2023 23.15 24.98 23.06 24.95 39,876 +1.38(+5.85%)
Oct 13, 2023 24.35 24.47 22.10 23.57 89,743 -0.67(-2.76%)
Oct 12, 2023 26.00 26.50 23.70 24.24 70,508 -1.31(-5.13%)
Oct 11, 2023 23.68 26.06 23.35 25.55 58,037 +2.13(+9.09%)
Oct 10, 2023 24.34 24.34 22.02 23.42 160,492 -0.83(-3.42%)
Oct 09, 2023 18.28 25.16 18.28 24.25 440,676 +5.60(+30.03%)
Oct 06, 2023 18.29 19.09 18.00 18.65 3,257 +0.29(+1.58%)
Oct 05, 2023 18.95 18.95 18.36 18.36 3,452 +0.07(+0.38%)
Oct 04, 2023 18.24 19.00 17.74 18.29 4,920 -0.01(-0.05%)
Oct 03, 2023 19.15 19.15 17.95 18.30 6,948 -0.94(-4.89%)
Oct 02, 2023 17.99 19.42 17.99 19.24 14,638 +1.54(+8.73%)
Sep 29, 2023 17.06 18.18 16.65 17.70 11,450 +0.71(+4.15%)
Sep 28, 2023 17.01 17.24 16.55 16.99 8,028 +0.05(+0.30%)
Sep 27, 2023 17.61 17.61 16.81 16.94 7,861 -0.57(-3.26%)
Sep 26, 2023 16.76 17.96 16.57 17.51 7,882 +0.62(+3.67%)
Sep 25, 2023 17.04 17.65 17.25 16.89 9,314 -0.18(-1.05%)
Sep 22, 2023 17.50 17.59 17.02 17.07 5,622 -0.39(-2.23%)
Sep 21, 2023 19.41 19.41 16.77 17.46 18,877 -1.53(-8.06%)
Sep 20, 2023 19.75 20.00 18.26 18.99 8,125 -0.77(-3.90%)
Sep 19, 2023 19.99 19.99 19.20 19.76 4,568 +0.41(+2.12%)
Sep 18, 2023 18.13 19.94 18.13 19.35 7,981 +0.34(+1.79%)
Sep 15, 2023 19.75 19.75 18.11 19.01 8,487 -0.60(-3.06%)
Sep 14, 2023 19.95 20.28 18.13 19.61 14,363 +0.60(+3.16%)
Sep 13, 2023 20.75 20.75 18.30 19.01 27,633 -1.07(-5.33%)
Sep 12, 2023 19.11 20.62 19.11 20.08 10,381 -0.41(-2.00%)
Sep 11, 2023 20.28 21.11 19.74 20.49 16,119 +0.21(+1.04%)
Sep 08, 2023 20.32 20.32 19.02 20.28 6,234 +0.08(+0.37%)
Sep 07, 2023 20.00 20.32 19.25 20.20 7,797 +0.70(+3.61%)
Sep 06, 2023 20.50 20.50 19.20 19.50 16,031 -0.89(-4.36%)
Sep 05, 2023 19.25 20.75 19.25 20.39 25,711 +1.14(+5.92%)
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.