Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 26.65 26.89 26.52 26.85 900,894 +0.25(+0.94%)
Dec 08, 2023 26.54 26.76 26.34 26.60 646,807 -0.04(-0.15%)
Dec 07, 2023 26.59 26.72 26.36 26.64 961,614 +0.02(+0.08%)
Dec 06, 2023 26.71 26.98 26.55 26.62 1,062,608 -0.10(-0.37%)
Dec 05, 2023 26.74 26.91 26.63 26.72 682,153 -0.15(-0.56%)
Dec 04, 2023 25.86 26.90 25.86 26.87 1,166,848 +0.89(+3.43%)
Dec 01, 2023 25.05 26.00 24.90 25.98 951,181 +1.02(+4.09%)
Nov 30, 2023 24.83 25.07 24.72 24.96 945,029 +0.14(+0.56%)
Nov 29, 2023 25.20 25.33 24.81 24.82 859,142 -0.14(-0.56%)
Nov 28, 2023 25.25 25.27 24.93 24.96 2,587,582 -0.44(-1.73%)
Nov 27, 2023 25.16 25.52 25.01 25.40 729,968 +0.05(+0.20%)
Nov 24, 2023 25.14 25.43 25.04 25.35 305,119 +0.17(+0.68%)
Nov 22, 2023 25.15 25.36 25.01 25.18 590,228 +0.29(+1.17%)
Nov 21, 2023 25.16 25.32 24.86 24.89 862,290 -0.45(-1.78%)
Nov 20, 2023 25.46 25.50 25.11 25.34 787,181 -0.24(-0.94%)
Nov 17, 2023 25.41 25.68 25.41 25.58 664,376 +0.34(+1.35%)
Nov 16, 2023 25.50 25.54 25.14 25.24 640,560 -0.30(-1.17%)
Nov 15, 2023 25.33 25.61 25.29 25.54 1,039,780 +0.06(+0.24%)
Nov 14, 2023 24.99 26.07 24.96 25.48 1,284,785 +1.15(+4.73%)
Nov 13, 2023 24.47 24.59 24.25 24.33 672,716 -0.26(-1.06%)
Nov 10, 2023 24.15 24.61 23.84 24.59 1,144,401 +0.56(+2.33%)
Nov 09, 2023 24.70 24.70 23.82 24.03 775,931 -0.49(-2.00%)
Nov 08, 2023 24.32 24.68 24.15 24.52 1,064,110 -0.10(-0.41%)
Nov 07, 2023 23.60 24.78 23.53 24.62 1,755,783 +1.05(+4.45%)
Nov 06, 2023 23.85 23.88 23.39 23.57 1,018,789 -0.35(-1.46%)
Nov 03, 2023 23.90 24.18 23.73 23.92 736,145 +0.49(+2.09%)
Nov 02, 2023 23.47 23.65 23.25 23.43 694,622 +0.34(+1.47%)
Nov 01, 2023 22.64 23.10 22.43 23.09 1,249,109 +0.54(+2.39%)
Oct 31, 2023 21.71 22.57 21.51 22.55 1,142,319 +1.05(+4.88%)
Oct 30, 2023 21.50 22.03 21.41 21.50 739,681 +0.07(+0.33%)
Oct 27, 2023 22.34 22.34 21.22 21.43 1,195,967 -0.90(-4.03%)
Oct 26, 2023 22.24 22.40 22.05 22.33 838,009 +0.26(+1.16%)
Oct 25, 2023 22.67 22.70 22.05 22.07 818,874 -0.70(-3.08%)
Oct 24, 2023 22.90 23.08 22.76 22.77 426,599 +0.09(+0.39%)
Oct 23, 2023 22.84 23.22 22.68 22.68 500,811 -0.31(-1.33%)
Oct 20, 2023 23.40 23.53 22.99 22.99 519,358 -0.27(-1.15%)
Oct 19, 2023 23.30 23.69 23.20 23.26 1,003,746 -0.17(-0.72%)
Oct 18, 2023 23.41 23.59 23.19 23.43 612,107 -0.14(-0.59%)
Oct 17, 2023 22.85 23.76 22.85 23.56 710,815 +0.44(+1.92%)
Oct 16, 2023 22.95 23.28 22.84 23.12 445,089 +0.37(+1.61%)
Oct 13, 2023 23.14 23.14 22.68 22.75 712,325 -0.08(-0.35%)
Oct 12, 2023 23.31 23.31 22.65 22.83 516,793 +0.00(+0.00%)
Oct 11, 2023 22.94 23.17 22.78 22.83 1,058,495 +0.04(+0.17%)
Oct 10, 2023 22.72 23.08 22.63 22.79 666,157 +0.12(+0.52%)
Oct 09, 2023 22.03 22.68 22.03 22.67 626,570 +0.46(+2.09%)
Oct 06, 2023 22.03 22.42 21.92 22.21 458,321 +0.08(+0.36%)
Oct 05, 2023 22.05 22.22 21.98 22.13 503,273 -0.01(-0.04%)
Oct 04, 2023 21.78 22.22 21.70 22.14 753,093 +0.48(+2.24%)
Oct 03, 2023 21.89 21.99 21.45 21.66 546,722 -0.41(-1.88%)
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.