Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 27.14 27.61 26.56 26.65 1,297,886 -0.11(-0.41%)
Dec 05, 2023 27.16 27.21 26.61 26.76 971,453 -0.61(-2.23%)
Dec 04, 2023 26.62 27.52 26.59 27.37 1,869,550 +0.49(+1.82%)
Dec 01, 2023 24.86 26.92 24.76 26.88 2,427,051 +1.83(+7.31%)
Nov 30, 2023 24.90 25.22 24.74 25.05 1,209,163 +0.20(+0.80%)
Nov 29, 2023 24.69 25.27 24.69 24.85 1,278,747 +0.35(+1.43%)
Nov 28, 2023 24.44 24.66 24.15 24.50 1,144,111 +0.10(+0.41%)
Nov 27, 2023 24.45 24.60 24.20 24.40 1,233,150 -0.30(-1.21%)
Nov 24, 2023 24.65 24.72 24.42 24.70 265,470 +0.15(+0.61%)
Nov 22, 2023 24.78 24.78 24.35 24.55 584,041 +0.19(+0.78%)
Nov 21, 2023 24.79 24.99 24.32 24.36 884,299 -0.67(-2.68%)
Nov 20, 2023 24.91 25.09 24.66 25.03 1,135,138 +0.07(+0.28%)
Nov 17, 2023 24.98 25.27 24.84 24.96 1,425,846 +0.19(+0.77%)
Nov 16, 2023 24.88 25.03 24.47 24.77 1,527,130 -0.11(-0.44%)
Nov 15, 2023 24.38 25.08 24.36 24.88 2,430,120 +0.49(+2.01%)
Nov 14, 2023 23.36 24.53 23.21 24.39 2,169,022 +2.03(+9.08%)
Nov 13, 2023 21.79 22.42 21.63 22.36 1,438,486 +0.35(+1.59%)
Nov 10, 2023 21.80 22.18 21.47 22.01 1,142,500 +0.39(+1.80%)
Nov 09, 2023 22.36 22.36 21.52 21.62 1,184,466 -0.69(-3.09%)
Nov 08, 2023 22.79 22.80 22.15 22.31 801,387 -0.40(-1.76%)
Nov 07, 2023 22.85 22.99 22.58 22.71 693,083 -0.26(-1.13%)
Nov 06, 2023 23.41 23.50 22.68 22.97 1,402,083 -0.49(-2.09%)
Nov 03, 2023 23.50 23.74 23.26 23.46 1,245,563 +0.75(+3.30%)
Nov 02, 2023 21.77 22.76 21.77 22.71 1,450,979 +1.29(+6.02%)
Nov 01, 2023 21.00 21.43 20.83 21.42 1,171,672 +0.24(+1.13%)
Oct 31, 2023 21.17 21.35 20.87 21.18 1,546,644 +0.05(+0.24%)
Oct 30, 2023 21.16 21.33 20.92 21.13 1,367,529 +0.23(+1.10%)
Oct 27, 2023 21.32 21.32 20.77 20.90 1,735,697 -0.41(-1.92%)
Oct 26, 2023 20.52 21.43 20.52 21.31 2,230,504 +0.89(+4.36%)
Oct 25, 2023 20.59 20.79 19.94 20.42 1,904,956 -0.30(-1.45%)
Oct 24, 2023 21.38 21.66 20.41 20.72 3,702,205 +1.03(+5.23%)
Oct 23, 2023 19.90 20.13 19.67 19.69 2,113,768 -0.21(-1.06%)
Oct 20, 2023 20.76 20.76 19.89 19.90 1,685,011 -0.90(-4.33%)
Oct 19, 2023 20.86 21.42 20.68 20.80 889,488 -0.07(-0.34%)
Oct 18, 2023 21.32 21.33 20.80 20.87 946,065 -0.77(-3.56%)
Oct 17, 2023 21.00 21.91 21.00 21.64 1,064,244 +0.38(+1.79%)
Oct 16, 2023 20.87 21.27 20.77 21.26 1,190,879 +0.70(+3.40%)
Oct 13, 2023 21.37 21.37 20.48 20.56 1,560,728 -0.46(-2.19%)
Oct 12, 2023 21.45 21.45 20.68 21.02 1,906,359 -0.41(-1.91%)
Oct 11, 2023 21.46 21.98 21.14 21.43 1,643,483 -0.01(-0.05%)
Oct 10, 2023 21.42 21.91 21.33 21.44 1,888,718 +0.26(+1.23%)
Oct 09, 2023 20.90 21.47 20.83 21.18 1,303,581 +0.06(+0.28%)
Oct 06, 2023 20.72 21.36 20.55 21.12 1,669,075 +0.02(+0.09%)
Oct 05, 2023 20.94 21.20 20.68 21.10 2,197,602 +0.00(+0.00%)
Oct 04, 2023 20.33 21.12 20.15 21.10 2,148,097 +0.83(+4.09%)
Oct 03, 2023 20.60 20.60 20.17 20.27 1,256,428 -0.50(-2.41%)
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.