Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.74 27.88 27.46 27.46 616,407 -0.38(-1.35%)
Dec 28, 2023 27.67 27.95 27.63 27.84 461,229 +0.10(+0.36%)
Dec 27, 2023 27.86 27.86 27.64 27.74 559,238 -0.03(-0.11%)
Dec 26, 2023 27.71 27.87 27.62 27.77 968,277 -0.01(-0.04%)
Dec 22, 2023 28.18 28.18 27.67 27.78 744,161 -0.24(-0.85%)
Dec 21, 2023 27.99 28.11 27.84 28.02 678,481 +0.25(+0.89%)
Dec 20, 2023 28.05 28.50 27.77 27.77 901,716 -0.27(-0.95%)
Dec 19, 2023 27.79 28.16 27.65 28.04 1,174,626 +0.40(+1.43%)
Dec 18, 2023 27.39 27.79 27.26 27.64 3,136,691 +0.54(+2.01%)
Dec 15, 2023 27.50 27.50 26.88 27.10 2,692,883 -0.35(-1.26%)
Dec 14, 2023 27.41 27.66 27.08 27.44 1,976,940 +0.55(+2.06%)
Dec 13, 2023 26.48 27.06 26.25 26.89 1,412,311 +0.42(+1.57%)
Dec 12, 2023 26.57 26.71 26.41 26.47 632,144 -0.13(-0.48%)
Dec 11, 2023 26.40 26.64 26.27 26.60 909,368 +0.25(+0.94%)
Dec 08, 2023 26.29 26.51 26.09 26.35 652,891 -0.04(-0.15%)
Dec 07, 2023 26.34 26.47 26.11 26.39 970,659 +0.02(+0.08%)
Dec 06, 2023 26.46 26.73 26.30 26.37 1,072,603 -0.10(-0.37%)
Dec 05, 2023 26.49 26.66 26.38 26.47 688,569 -0.15(-0.56%)
Dec 04, 2023 25.62 26.65 25.62 26.62 1,177,824 +0.88(+3.43%)
Dec 01, 2023 24.82 25.76 24.67 25.74 960,128 +1.01(+4.09%)
Nov 30, 2023 24.60 24.84 24.49 24.73 953,918 +0.14(+0.56%)
Nov 29, 2023 24.97 25.09 24.58 24.59 867,223 -0.14(-0.56%)
Nov 28, 2023 25.01 25.03 24.70 24.73 2,611,922 -0.44(-1.73%)
Nov 27, 2023 24.93 25.28 24.78 25.16 736,834 +0.05(+0.20%)
Nov 24, 2023 24.91 25.19 24.81 25.11 307,989 +0.17(+0.68%)
Nov 22, 2023 24.92 25.12 24.78 24.95 595,780 +0.29(+1.17%)
Nov 21, 2023 24.93 25.08 24.63 24.66 870,401 -0.45(-1.78%)
Nov 20, 2023 25.22 25.26 24.88 25.10 794,585 -0.24(-0.94%)
Nov 17, 2023 25.17 25.45 25.17 25.34 670,625 +0.34(+1.35%)
Nov 16, 2023 25.26 25.30 24.91 25.00 646,585 -0.30(-1.17%)
Nov 15, 2023 25.09 25.37 25.05 25.30 1,049,560 +0.06(+0.24%)
Nov 14, 2023 24.76 25.83 24.73 25.24 1,296,870 +1.14(+4.73%)
Nov 13, 2023 24.24 24.36 24.02 24.10 679,044 -0.26(-1.06%)
Nov 10, 2023 23.92 24.38 23.62 24.36 1,155,166 +0.55(+2.33%)
Nov 09, 2023 24.47 24.47 23.60 23.81 783,229 -0.49(-2.00%)
Nov 08, 2023 24.09 24.45 23.92 24.29 1,074,119 -0.10(-0.41%)
Nov 07, 2023 23.38 24.55 23.31 24.39 1,772,299 +1.04(+4.45%)
Nov 06, 2023 23.63 23.65 23.17 23.35 1,028,372 -0.35(-1.46%)
Nov 03, 2023 23.68 23.95 23.51 23.70 743,069 +0.49(+2.09%)
Nov 02, 2023 23.25 23.43 23.03 23.21 701,156 +0.34(+1.47%)
Nov 01, 2023 22.43 22.88 22.22 22.87 1,260,859 +0.53(+2.39%)
Oct 31, 2023 21.51 22.36 21.31 22.34 1,153,064 +1.04(+4.88%)
Oct 30, 2023 21.30 21.82 21.22 21.30 746,638 +0.07(+0.33%)
Oct 27, 2023 22.13 22.13 21.02 21.23 1,207,217 -0.89(-4.03%)
Oct 26, 2023 22.03 22.19 21.85 22.12 845,892 +0.25(+1.16%)
Oct 25, 2023 22.46 22.49 21.84 21.87 826,577 -0.70(-3.08%)
Oct 24, 2023 22.69 22.86 22.55 22.56 430,612 +0.09(+0.39%)
Oct 23, 2023 22.63 23.00 22.47 22.47 505,522 -0.30(-1.33%)
Oct 20, 2023 23.18 23.32 22.78 22.78 524,244 -0.26(-1.15%)
Oct 19, 2023 23.08 23.47 22.98 23.04 1,013,187 -0.17(-0.72%)
Oct 18, 2023 23.19 23.37 22.97 23.21 617,865 -0.14(-0.59%)
Oct 17, 2023 22.64 23.54 22.64 23.34 717,502 +0.44(+1.92%)
Oct 16, 2023 22.74 23.06 22.63 22.90 449,276 +0.36(+1.61%)
Oct 13, 2023 22.92 22.92 22.47 22.54 719,026 -0.08(-0.35%)
Oct 12, 2023 23.09 23.09 22.44 22.62 521,655 +0.00(+0.00%)
Oct 11, 2023 22.73 22.95 22.57 22.62 1,068,452 +0.04(+0.17%)
Oct 10, 2023 22.51 22.86 22.42 22.58 672,423 +0.12(+0.52%)
Oct 09, 2023 21.83 22.47 21.83 22.46 632,464 +0.46(+2.09%)
Oct 06, 2023 21.83 22.21 21.72 22.00 462,633 +0.08(+0.36%)
Oct 05, 2023 21.85 22.01 21.78 21.93 508,007 -0.01(-0.04%)
Oct 04, 2023 21.57 22.01 21.49 21.93 760,177 +0.48(+2.24%)
Oct 03, 2023 21.69 21.79 21.25 21.46 551,865 -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.