Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 26.09 26.22 25.88 26.20 6,925,735 +0.10(+0.38%)
Nov 24, 2023 26.20 26.23 25.99 26.10 2,349,672 -0.09(-0.34%)
Nov 22, 2023 26.14 26.22 25.84 26.19 4,514,951 +0.18(+0.69%)
Nov 21, 2023 26.07 26.11 25.75 26.01 5,089,021 -0.05(-0.19%)
Nov 20, 2023 25.97 26.11 25.62 26.06 5,482,544 -0.02(-0.08%)
Nov 17, 2023 25.94 26.11 25.79 26.08 11,175,524 +0.31(+1.20%)
Nov 16, 2023 26.02 26.16 25.76 25.77 6,235,289 +0.02(+0.08%)
Nov 15, 2023 25.92 26.23 25.64 25.75 8,515,881 -0.22(-0.85%)
Nov 14, 2023 25.45 26.02 25.40 25.97 11,983,593 +1.16(+4.68%)
Nov 13, 2023 24.86 24.98 24.61 24.81 7,709,482 -0.19(-0.76%)
Nov 10, 2023 25.00 25.09 24.78 25.00 5,785,256 +0.18(+0.73%)
Nov 09, 2023 25.00 25.34 24.79 24.82 5,798,693 -0.16(-0.64%)
Nov 08, 2023 24.94 25.05 24.58 24.98 5,748,937 -0.08(-0.32%)
Nov 07, 2023 25.32 25.34 25.05 25.06 5,105,810 -0.23(-0.91%)
Nov 06, 2023 25.72 25.75 25.26 25.29 5,096,222 -0.43(-1.67%)
Nov 03, 2023 26.20 26.24 25.67 25.72 7,180,802 -0.06(-0.23%)
Nov 02, 2023 25.36 25.93 25.27 25.78 6,932,639 +0.38(+1.50%)
Nov 01, 2023 25.27 25.62 24.91 25.40 6,445,431 +0.24(+0.95%)
Oct 31, 2023 25.28 25.31 24.89 25.16 5,358,855 +0.04(+0.16%)
Oct 30, 2023 25.00 25.28 24.75 25.12 5,433,917 +0.22(+0.88%)
Oct 27, 2023 25.37 25.41 24.80 24.90 4,692,977 -0.56(-2.22%)
Oct 26, 2023 25.13 25.56 25.05 25.46 6,189,945 +0.41(+1.62%)
Oct 25, 2023 24.82 25.09 24.63 25.06 3,813,569 +0.08(+0.32%)
Oct 24, 2023 24.77 25.09 24.66 24.98 5,324,711 +0.54(+2.23%)
Oct 23, 2023 24.64 25.03 24.38 24.43 9,200,000 -0.53(-2.14%)
Oct 20, 2023 25.43 25.51 24.92 24.97 6,300,306 -0.41(-1.60%)
Oct 19, 2023 25.65 25.85 25.36 25.38 5,465,450 -0.35(-1.35%)
Oct 18, 2023 25.77 25.87 25.50 25.72 6,079,503 -0.15(-0.57%)
Oct 17, 2023 25.71 26.06 25.60 25.87 3,292,291 +0.02(+0.08%)
Oct 16, 2023 25.61 25.95 25.42 25.85 3,795,235 +0.33(+1.28%)
Oct 13, 2023 25.40 25.62 25.23 25.52 4,004,731 +0.39(+1.54%)
Oct 12, 2023 25.64 25.78 24.85 25.14 6,974,741 -0.65(-2.53%)
Oct 11, 2023 25.24 25.87 25.07 25.79 6,621,758 +0.58(+2.32%)
Oct 10, 2023 24.95 25.27 24.91 25.21 6,511,731 +0.32(+1.27%)
Oct 09, 2023 24.33 24.89 24.33 24.89 6,763,886 +0.54(+2.24%)
Oct 06, 2023 23.31 24.42 22.84 24.35 10,603,872 +0.75(+3.19%)
Oct 05, 2023 23.75 23.86 23.28 23.59 6,357,413 -0.18(-0.75%)
Oct 04, 2023 23.88 23.91 23.22 23.77 7,489,447 +0.05(+0.21%)
Oct 03, 2023 22.72 23.90 22.63 23.72 14,773,462 +0.77(+3.36%)
Oct 02, 2023 24.32 24.35 22.91 22.95 13,177,105 -1.49(-6.08%)
Sep 29, 2023 24.60 24.80 24.30 24.43 6,448,558 +0.08(+0.33%)
Sep 28, 2023 24.96 25.07 24.34 24.36 9,087,362 -0.57(-2.30%)
Sep 27, 2023 25.53 25.56 24.83 24.93 8,625,848 -0.55(-2.18%)
Sep 26, 2023 26.30 26.32 25.47 25.48 6,719,989 -0.95(-3.60%)
Sep 25, 2023 26.28 26.48 26.34 26.43 5,810,429 +0.01(+0.04%)
Sep 22, 2023 26.70 26.73 26.33 26.42 8,634,976 -0.37(-1.37%)
Sep 21, 2023 27.24 27.32 26.77 26.79 8,619,528 -0.52(-1.92%)
Sep 20, 2023 27.40 27.61 27.25 27.32 3,708,884 +0.04(+0.15%)
Sep 19, 2023 27.33 27.46 27.22 27.28 4,480,740 +0.00(+0.00%)
Sep 18, 2023 27.39 27.40 27.15 27.28 3,227,223 -0.12(-0.43%)
Sep 15, 2023 27.39 27.62 27.36 27.39 5,667,802 -0.07(-0.25%)
Sep 14, 2023 27.29 27.49 27.19 27.46 3,170,474 +0.33(+1.20%)
Sep 13, 2023 26.89 27.24 26.84 27.14 4,610,471 +0.28(+1.03%)
Sep 12, 2023 26.82 26.89 26.59 26.86 4,793,796 +0.05(+0.18%)
Sep 11, 2023 26.64 26.98 26.64 26.81 3,178,791 +0.11(+0.41%)
Sep 08, 2023 26.63 26.80 26.47 26.70 4,463,442 +0.16(+0.60%)
Sep 07, 2023 26.26 26.71 26.25 26.54 4,716,842 +0.50(+1.90%)
Sep 06, 2023 25.92 26.09 25.73 26.05 3,540,555 +0.12(+0.46%)
Sep 05, 2023 26.23 26.34 25.75 25.93 4,468,112 -0.37(-1.39%)
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.