Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.67 24.46 20.88 22.39 2,057 -0.78(-3.35%)
Nov 29, 2023 23.30 24.49 22.48 23.17 291 +0.07(+0.30%)
Nov 28, 2023 23.80 23.80 22.60 23.10 820 +0.00(+0.00%)
Nov 27, 2023 22.75 23.79 22.19 23.10 641 +0.35(+1.54%)
Nov 24, 2023 21.33 23.10 21.33 22.75 324 -0.34(-1.49%)
Nov 22, 2023 21.71 24.50 21.71 23.09 963 +1.60(+7.46%)
Nov 21, 2023 22.43 22.43 21.39 21.49 840 -1.54(-6.69%)
Nov 20, 2023 18.20 24.49 18.07 23.03 3,166 +4.52(+24.39%)
Nov 17, 2023 20.31 20.79 17.52 18.52 1,973 -1.64(-8.16%)
Nov 16, 2023 24.50 29.40 17.43 20.16 17,805 -4.35(-17.76%)
Nov 15, 2023 25.54 25.90 24.51 24.51 564 -0.69(-2.72%)
Nov 14, 2023 24.50 25.20 23.80 25.20 265 -0.14(-0.55%)
Nov 13, 2023 25.19 25.89 23.94 25.34 215 -0.08(-0.30%)
Nov 10, 2023 25.88 25.89 24.57 25.42 574 -0.17(-0.66%)
Nov 09, 2023 26.04 26.21 24.57 25.59 222 -0.45(-1.75%)
Nov 08, 2023 25.27 26.94 25.27 26.04 936 +1.47(+5.98%)
Nov 07, 2023 26.59 26.59 24.50 24.57 656 -1.33(-5.14%)
Nov 06, 2023 26.63 27.23 25.90 25.90 382 -1.10(-4.07%)
Nov 03, 2023 27.30 28.35 26.81 27.00 2,012 -0.99(-3.55%)
Nov 02, 2023 27.02 28.35 25.56 27.99 1,443 +1.26(+4.71%)
Nov 01, 2023 28.00 28.00 25.34 26.73 1,293 -1.43(-5.09%)
Oct 31, 2023 27.30 28.69 27.01 28.17 694 +0.24(+0.85%)
Oct 30, 2023 29.05 29.93 26.95 27.93 635 -2.87(-9.32%)
Oct 27, 2023 28.70 31.02 26.17 30.80 1,506 +1.39(+4.71%)
Oct 26, 2023 31.50 31.50 28.01 29.41 1,985 -2.03(-6.46%)
Oct 25, 2023 35.70 36.05 29.40 31.44 5,257 -5.17(-14.13%)
Oct 24, 2023 32.90 47.59 31.51 36.62 31,082 +4.35(+13.47%)
Oct 23, 2023 31.50 35.70 28.42 32.27 3,700 -4.34(-11.85%)
Oct 20, 2023 28.68 37.03 27.65 36.61 12,070 +8.43(+29.94%)
Oct 19, 2023 27.60 28.69 26.95 28.18 936 +0.57(+2.05%)
Oct 18, 2023 27.32 29.39 27.08 27.61 1,668 +0.29(+1.08%)
Oct 17, 2023 28.00 28.69 27.31 27.31 255 -0.69(-2.45%)
Oct 16, 2023 27.99 28.59 26.61 28.00 615 +0.70(+2.56%)
Oct 13, 2023 25.88 28.25 25.88 27.30 924 +1.75(+6.85%)
Oct 12, 2023 23.36 25.55 23.36 25.55 1,049 +1.68(+7.04%)
Oct 11, 2023 24.57 24.57 23.82 23.87 458 -0.70(-2.85%)
Oct 10, 2023 25.92 26.37 24.52 24.57 818 -1.67(-6.38%)
Oct 09, 2023 26.30 27.29 25.32 26.24 480 -0.08(-0.29%)
Oct 06, 2023 25.31 30.10 25.31 26.32 4,690 -0.34(-1.29%)
Oct 05, 2023 26.59 27.29 25.90 26.66 342 -0.08(-0.29%)
Oct 04, 2023 24.73 27.27 24.73 26.74 526 +1.25(+4.89%)
Oct 03, 2023 28.00 27.71 23.70 25.49 2,578 -3.07(-10.74%)
Oct 02, 2023 28.71 28.71 25.25 28.56 1,938 -0.14(-0.49%)
Sep 29, 2023 29.26 29.71 28.07 28.70 1,276 +0.63(+2.24%)
Sep 28, 2023 28.71 29.36 28.03 28.07 766 -0.29(-1.04%)
Sep 27, 2023 29.40 29.39 28.35 28.36 433 -0.20(-0.69%)
Sep 26, 2023 28.00 29.26 28.03 28.56 678 +0.35(+1.24%)
Sep 25, 2023 29.09 29.19 28.21 28.21 632 -0.88(-3.01%)
Sep 22, 2023 29.47 29.73 28.71 29.09 607 -0.66(-2.21%)
Sep 21, 2023 31.38 31.38 29.06 29.74 2,619 -1.83(-5.79%)
Sep 20, 2023 31.66 31.98 31.50 31.57 276 -0.60(-1.87%)
Sep 19, 2023 33.60 33.60 31.09 32.17 613 -0.71(-2.17%)
Sep 18, 2023 33.03 34.00 30.80 32.89 706 -1.17(-3.43%)
Sep 15, 2023 33.60 35.35 29.51 34.05 7,041 -3.05(-8.21%)
Sep 14, 2023 34.85 38.08 34.09 37.10 4,520 +2.87(+8.38%)
Sep 13, 2023 33.60 34.92 33.60 34.23 383 +0.01(+0.04%)
Sep 12, 2023 34.27 34.31 32.88 34.22 617 -0.70(-2.00%)
Sep 11, 2023 35.00 35.41 32.20 34.92 1,026 +0.55(+1.59%)
Sep 08, 2023 33.77 34.97 33.77 34.37 532 -0.09(-0.26%)
Sep 07, 2023 34.30 35.36 32.24 34.46 785 +0.01(+0.04%)
Sep 06, 2023 34.97 35.00 33.81 34.45 301 -0.52(-1.50%)
Sep 05, 2023 36.33 36.35 33.74 34.97 1,977 -1.43(-3.92%)
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.