Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 33.05 36.94 32.87 34.16 3,055,951 +1.47(+4.50%)
Dec 07, 2023 30.40 32.78 29.68 32.69 1,570,228 +2.39(+7.89%)
Dec 06, 2023 24.41 30.99 24.11 30.30 2,861,985 +7.13(+30.77%)
Dec 05, 2023 23.91 24.29 22.34 23.17 1,883,091 -0.93(-3.86%)
Dec 04, 2023 23.60 25.06 23.59 24.10 574,209 +0.50(+2.12%)
Dec 01, 2023 22.12 23.62 21.67 23.60 820,640 +1.63(+7.42%)
Nov 30, 2023 24.26 24.54 21.70 21.97 1,391,526 -3.02(-12.08%)
Nov 29, 2023 24.84 25.85 24.52 24.99 612,223 +0.57(+2.33%)
Nov 28, 2023 24.33 24.62 23.10 24.42 746,853 +0.31(+1.29%)
Nov 27, 2023 22.42 25.09 22.17 24.11 1,120,969 +2.24(+10.24%)
Nov 24, 2023 21.58 22.12 21.58 21.87 147,080 +0.46(+2.15%)
Nov 22, 2023 21.46 21.88 20.99 21.41 420,505 +0.61(+2.93%)
Nov 21, 2023 21.35 21.72 20.28 20.80 638,680 -0.97(-4.46%)
Nov 20, 2023 22.24 22.38 20.51 21.77 733,199 +0.85(+4.06%)
Nov 17, 2023 21.00 21.49 20.60 20.92 544,753 +0.12(+0.58%)
Nov 16, 2023 20.25 21.24 19.31 20.80 629,619 +0.50(+2.46%)
Nov 15, 2023 19.78 20.88 19.78 20.30 859,379 +0.52(+2.63%)
Nov 14, 2023 17.43 19.98 17.12 19.78 1,138,004 +3.19(+19.23%)
Nov 13, 2023 14.81 16.80 14.64 16.59 864,064 +1.60(+10.67%)
Nov 10, 2023 15.19 15.19 14.02 14.99 499,513 -0.17(-1.12%)
Nov 09, 2023 16.83 16.83 15.00 15.16 386,467 -1.35(-8.18%)
Nov 08, 2023 17.78 18.27 16.01 16.51 927,110 -1.28(-7.20%)
Nov 07, 2023 17.10 17.82 16.87 17.79 718,020 +0.86(+5.08%)
Nov 06, 2023 17.52 17.52 16.80 16.93 459,139 -0.59(-3.37%)
Nov 03, 2023 16.72 17.88 16.72 17.52 484,248 +1.31(+8.08%)
Nov 02, 2023 16.27 16.59 16.14 16.21 281,188 +0.23(+1.44%)
Nov 01, 2023 16.02 16.06 15.09 15.98 839,689 -0.14(-0.87%)
Oct 31, 2023 15.02 16.37 14.92 16.12 1,080,509 +1.04(+6.90%)
Oct 30, 2023 14.47 15.15 14.26 15.08 878,017 +0.89(+6.27%)
Oct 27, 2023 14.34 14.99 13.57 14.19 600,692 -0.12(-0.84%)
Oct 26, 2023 14.39 14.64 13.94 14.31 375,234 -0.12(-0.83%)
Oct 25, 2023 14.53 15.14 14.38 14.43 481,444 -0.33(-2.24%)
Oct 24, 2023 14.71 15.65 14.56 14.76 650,352 +0.21(+1.44%)
Oct 23, 2023 15.72 15.98 14.33 14.55 934,963 -0.28(-1.89%)
Oct 20, 2023 15.26 15.29 14.70 14.83 419,562 -0.45(-2.95%)
Oct 19, 2023 15.37 15.73 15.14 15.28 385,187 -0.10(-0.65%)
Oct 18, 2023 16.30 16.42 15.26 15.38 308,330 -1.08(-6.56%)
Oct 17, 2023 16.50 17.24 16.36 16.46 332,187 -0.32(-1.91%)
Oct 16, 2023 16.80 17.31 16.50 16.78 337,850 -0.06(-0.36%)
Oct 13, 2023 17.01 17.19 16.50 16.84 314,561 -0.13(-0.77%)
Oct 12, 2023 19.30 19.30 16.95 16.97 372,491 -2.35(-12.16%)
Oct 11, 2023 19.71 19.80 18.90 19.32 253,025 -0.37(-1.88%)
Oct 10, 2023 19.03 20.10 19.03 19.69 474,834 +0.57(+2.98%)
Oct 09, 2023 18.90 19.58 18.53 19.12 285,211 +0.03(+0.16%)
Oct 06, 2023 18.47 19.10 18.28 19.09 427,794 +0.47(+2.52%)
Oct 05, 2023 18.00 19.01 18.00 18.62 980,079 +0.54(+2.99%)
Oct 04, 2023 19.12 19.12 17.75 18.08 370,474 -0.85(-4.49%)
Oct 03, 2023 18.74 19.19 18.52 18.93 468,306 +0.09(+0.48%)
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.