Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.75 24.07 23.49 23.90 1,370,672 +0.10(+0.40%)
Dec 28, 2023 22.94 23.92 22.94 23.81 1,303,647 +0.73(+3.18%)
Dec 27, 2023 23.09 23.30 23.01 23.07 1,153,695 +0.00(+0.00%)
Dec 26, 2023 22.85 23.10 22.84 23.07 1,217,040 +0.14(+0.62%)
Dec 22, 2023 23.08 23.15 22.81 22.93 527,018 -0.06(-0.25%)
Dec 21, 2023 23.29 23.33 22.89 22.99 636,147 +0.07(+0.29%)
Dec 20, 2023 23.49 23.78 22.87 22.92 782,601 -0.67(-2.83%)
Dec 19, 2023 23.27 23.75 23.11 23.59 793,210 +0.52(+2.27%)
Dec 18, 2023 23.48 23.76 23.04 23.06 878,249 -0.43(-1.83%)
Dec 15, 2023 24.43 24.57 23.26 23.49 2,740,838 -0.88(-3.60%)
Dec 14, 2023 25.00 25.47 24.35 24.37 2,257,625 +0.07(+0.27%)
Dec 13, 2023 24.10 24.47 23.43 24.30 851,795 +0.03(+0.12%)
Dec 12, 2023 24.21 24.36 23.87 24.27 620,950 +0.02(+0.08%)
Dec 11, 2023 24.27 24.77 24.22 24.26 610,278 -0.03(-0.12%)
Dec 08, 2023 23.76 24.45 23.71 24.28 942,423 +0.60(+2.54%)
Dec 07, 2023 23.55 24.00 23.40 23.68 717,853 +0.29(+1.22%)
Dec 06, 2023 24.06 24.30 23.33 23.40 1,061,557 -0.45(-1.88%)
Dec 05, 2023 23.54 24.09 23.26 23.85 1,930,879 +0.07(+0.28%)
Dec 04, 2023 23.84 24.11 23.42 23.78 1,245,996 -0.21(-0.87%)
Dec 01, 2023 23.51 24.02 21.58 23.99 1,585,610 +0.26(+1.08%)
Nov 30, 2023 23.33 23.93 23.09 23.73 934,831 +0.54(+2.34%)
Nov 29, 2023 23.86 24.04 23.19 23.19 998,959 -0.41(-1.74%)
Nov 28, 2023 23.44 23.67 22.84 23.60 1,436,084 +0.03(+0.12%)
Nov 27, 2023 23.40 23.60 23.09 23.57 1,649,700 -0.06(-0.24%)
Nov 24, 2023 23.68 23.85 23.36 23.63 813,335 -0.14(-0.60%)
Nov 22, 2023 23.30 23.90 23.00 23.77 2,494,070 +0.91(+3.96%)
Nov 21, 2023 22.45 23.03 22.35 22.86 2,180,998 -0.12(-0.54%)
Nov 20, 2023 22.81 23.18 22.58 22.99 2,116,327 +0.40(+1.77%)
Nov 17, 2023 22.37 22.92 22.23 22.59 1,442,147 +0.55(+2.51%)
Nov 16, 2023 22.60 22.85 21.75 22.04 1,687,347 -0.87(-3.79%)
Nov 15, 2023 23.58 23.70 22.61 22.90 1,512,831 -0.65(-2.75%)
Nov 14, 2023 22.95 23.60 22.74 23.55 1,948,392 +1.57(+7.16%)
Nov 13, 2023 22.01 22.30 21.75 21.98 1,158,125 -0.13(-0.60%)
Nov 10, 2023 22.06 22.34 21.75 22.11 1,626,296 +0.23(+1.05%)
Nov 09, 2023 22.62 22.78 21.62 21.88 1,838,274 -0.66(-2.92%)
Nov 08, 2023 22.33 23.06 22.12 22.54 1,871,332 +0.17(+0.77%)
Nov 07, 2023 21.94 22.43 21.61 22.37 1,866,792 +0.20(+0.90%)
Nov 06, 2023 22.63 22.91 21.79 22.17 3,497,316 -0.70(-3.04%)
Nov 03, 2023 22.13 23.40 22.07 22.86 6,398,930 +1.55(+7.29%)
Nov 02, 2023 21.44 21.64 19.65 21.31 13,372,117 +1.30(+6.48%)
Nov 01, 2023 18.27 20.97 17.74 20.01 11,156,101 +1.05(+5.53%)
Oct 31, 2023 18.79 19.02 18.56 18.97 1,152,160 +0.21(+1.12%)
Oct 30, 2023 18.21 18.77 18.20 18.76 1,395,189 +0.77(+4.29%)
Oct 27, 2023 18.22 18.43 17.89 17.98 1,894,043 -0.09(-0.47%)
Oct 26, 2023 18.56 18.56 17.79 18.07 1,483,939 -0.30(-1.66%)
Oct 25, 2023 17.77 18.40 17.75 18.38 1,705,598 +0.29(+1.58%)
Oct 24, 2023 17.60 18.33 17.44 18.09 3,029,419 +0.65(+3.72%)
Oct 23, 2023 17.95 18.22 17.43 17.44 5,163,198 -0.61(-3.38%)
Oct 20, 2023 19.45 19.46 18.03 18.05 3,568,142 -1.41(-7.25%)
Oct 19, 2023 19.62 19.94 19.40 19.46 2,241,614 -0.14(-0.73%)
Oct 18, 2023 19.70 19.76 19.38 19.60 3,259,530 -0.51(-2.51%)
Oct 17, 2023 19.91 20.50 19.90 20.11 1,269,199 +0.03(+0.14%)
Oct 16, 2023 19.95 20.18 19.77 20.08 1,690,578 +0.31(+1.59%)
Oct 13, 2023 20.53 20.67 19.64 19.77 1,573,687 -0.82(-3.98%)
Oct 12, 2023 22.02 22.02 20.39 20.59 1,617,377 -1.26(-5.76%)
Oct 11, 2023 21.80 22.04 21.66 21.84 1,081,197 +0.13(+0.61%)
Oct 10, 2023 21.88 22.22 21.56 21.71 1,377,457 +0.14(+0.66%)
Oct 09, 2023 20.45 21.68 20.40 21.57 1,758,055 +0.87(+4.19%)
Oct 06, 2023 20.21 20.98 20.02 20.70 1,280,015 +0.33(+1.64%)
Oct 05, 2023 20.86 21.18 20.26 20.37 1,974,258 -0.69(-3.26%)
Oct 04, 2023 20.82 21.26 20.43 21.05 1,656,599 +0.30(+1.47%)
Oct 03, 2023 22.03 22.12 20.62 20.75 1,913,669 -1.56(-7.01%)
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.