Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.13 24.37 24.03 24.26 972,271 +0.14(+0.56%)
Nov 29, 2023 24.49 24.62 24.11 24.12 883,908 -0.14(-0.56%)
Nov 28, 2023 24.54 24.56 24.23 24.26 2,662,173 -0.43(-1.73%)
Nov 27, 2023 24.45 24.80 24.31 24.69 751,010 +0.05(+0.20%)
Nov 24, 2023 24.44 24.72 24.34 24.64 313,914 +0.17(+0.67%)
Nov 22, 2023 24.45 24.65 24.31 24.47 607,242 +0.28(+1.17%)
Nov 21, 2023 24.45 24.61 24.16 24.19 887,147 -0.44(-1.78%)
Nov 20, 2023 24.75 24.79 24.41 24.63 809,872 -0.23(-0.94%)
Nov 17, 2023 24.70 24.97 24.70 24.86 683,527 +0.33(+1.35%)
Nov 16, 2023 24.79 24.82 24.44 24.53 659,025 -0.29(-1.17%)
Nov 15, 2023 24.62 24.89 24.58 24.82 1,069,753 +0.06(+0.24%)
Nov 14, 2023 24.29 25.34 24.26 24.77 1,321,821 +1.12(+4.73%)
Nov 13, 2023 23.78 23.90 23.57 23.65 692,108 -0.25(-1.06%)
Nov 10, 2023 23.47 23.92 23.17 23.90 1,177,390 +0.54(+2.33%)
Nov 09, 2023 24.01 24.01 23.15 23.36 798,298 -0.48(-2.00%)
Nov 08, 2023 23.64 23.98 23.47 23.83 1,094,784 -0.10(-0.41%)
Nov 07, 2023 22.94 24.09 22.87 23.93 1,806,396 +1.02(+4.45%)
Nov 06, 2023 23.18 23.21 22.73 22.91 1,048,157 -0.34(-1.46%)
Nov 03, 2023 23.23 23.50 23.07 23.25 757,365 +0.48(+2.09%)
Nov 02, 2023 22.81 22.99 22.60 22.77 714,645 +0.33(+1.47%)
Nov 01, 2023 22.01 22.45 21.80 22.44 1,285,116 +0.52(+2.39%)
Oct 31, 2023 21.10 21.94 20.91 21.92 1,175,248 +1.02(+4.88%)
Oct 30, 2023 20.90 21.41 20.82 20.90 761,003 +0.07(+0.33%)
Oct 27, 2023 21.71 21.71 20.62 20.83 1,230,443 -0.87(-4.03%)
Oct 26, 2023 21.62 21.77 21.43 21.70 862,166 +0.25(+1.16%)
Oct 25, 2023 22.04 22.07 21.43 21.45 842,480 -0.68(-3.08%)
Oct 24, 2023 22.26 22.43 22.13 22.14 438,897 +0.09(+0.39%)
Oct 23, 2023 22.20 22.57 22.05 22.05 515,248 -0.30(-1.33%)
Oct 20, 2023 22.74 22.88 22.35 22.35 534,330 -0.26(-1.15%)
Oct 19, 2023 22.64 23.03 22.55 22.61 1,032,680 -0.16(-0.72%)
Oct 18, 2023 22.75 22.93 22.54 22.77 629,752 -0.13(-0.59%)
Oct 17, 2023 22.21 23.10 22.21 22.90 731,306 +0.43(+1.92%)
Oct 16, 2023 22.31 22.63 22.20 22.47 457,919 +0.36(+1.61%)
Oct 13, 2023 22.49 22.49 22.05 22.12 732,859 -0.08(-0.35%)
Oct 12, 2023 22.65 22.65 22.02 22.19 531,691 +0.00(+0.00%)
Oct 11, 2023 22.30 22.52 22.15 22.19 1,089,008 +0.04(+0.17%)
Oct 10, 2023 22.09 22.43 22.00 22.15 685,360 +0.12(+0.52%)
Oct 09, 2023 21.42 22.05 21.42 22.04 644,632 +0.45(+2.09%)
Oct 06, 2023 21.42 21.79 21.31 21.59 471,533 +0.08(+0.36%)
Oct 05, 2023 21.43 21.60 21.37 21.51 517,781 -0.01(-0.04%)
Oct 04, 2023 21.17 21.59 21.09 21.52 774,802 +0.47(+2.24%)
Oct 03, 2023 21.28 21.38 20.85 21.05 562,482 -0.40(-1.88%)
Oct 02, 2023 21.64 21.72 21.16 21.45 692,321 -0.25(-1.15%)
Sep 29, 2023 22.28 22.29 21.50 21.70 963,780 -0.36(-1.65%)
Sep 28, 2023 21.70 22.11 21.70 22.07 974,228 +0.42(+1.95%)
Sep 27, 2023 21.70 21.96 21.56 21.65 805,191 +0.15(+0.71%)
Sep 26, 2023 21.59 21.65 21.30 21.49 731,079 -0.23(-1.06%)
Sep 25, 2023 21.57 21.86 21.69 21.72 434,510 +0.07(+0.31%)
Sep 22, 2023 21.61 21.84 21.61 21.66 491,457 +0.06(+0.27%)
Sep 21, 2023 21.93 22.09 21.59 21.60 589,203 -0.36(-1.66%)
Sep 20, 2023 22.44 22.51 21.96 21.96 432,467 -0.28(-1.25%)
Sep 19, 2023 22.30 22.42 22.10 22.24 689,351 -0.02(-0.09%)
Sep 18, 2023 22.54 22.60 22.21 22.26 582,993 -0.36(-1.57%)
Sep 15, 2023 22.56 22.79 22.43 22.62 2,307,815 -0.16(-0.72%)
Sep 14, 2023 22.23 22.80 22.12 22.78 756,150 +0.77(+3.49%)
Sep 13, 2023 22.09 22.12 21.84 22.01 684,302 -0.07(-0.30%)
Sep 12, 2023 22.18 22.26 21.91 22.08 545,784 -0.24(-1.08%)
Sep 11, 2023 22.46 22.59 22.29 22.32 479,740 -0.12(-0.56%)
Sep 08, 2023 22.80 22.85 22.39 22.44 565,024 -0.33(-1.43%)
Sep 07, 2023 22.28 22.77 22.23 22.77 849,520 +0.46(+2.07%)
Sep 06, 2023 21.83 22.32 21.75 22.31 567,226 +0.50(+2.29%)
Sep 05, 2023 22.01 22.06 21.69 21.81 834,633 -0.37(-1.69%)
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.