Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.55 28.69 26.86 27.54 5,337,705 -0.60(-2.13%)
Nov 29, 2023 27.34 28.71 27.32 28.14 4,328,116 +1.26(+4.69%)
Nov 28, 2023 26.65 27.00 26.13 26.88 2,077,948 +0.09(+0.34%)
Nov 27, 2023 27.19 27.68 26.78 26.79 2,190,178 -0.48(-1.76%)
Nov 24, 2023 26.48 27.47 26.24 27.27 983,286 +0.55(+2.06%)
Nov 22, 2023 26.88 27.12 26.41 26.72 1,042,546 +0.33(+1.25%)
Nov 21, 2023 26.91 27.57 25.76 26.39 2,432,450 -0.77(-2.84%)
Nov 20, 2023 27.00 27.36 26.62 27.16 1,690,519 +0.28(+1.04%)
Nov 17, 2023 26.63 27.40 26.22 26.88 2,011,885 +0.30(+1.13%)
Nov 16, 2023 26.28 26.70 25.88 26.58 1,815,676 -0.05(-0.19%)
Nov 15, 2023 26.43 27.95 26.31 26.63 3,682,011 +0.33(+1.25%)
Nov 14, 2023 24.99 26.32 24.82 26.30 3,729,703 +2.73(+11.58%)
Nov 13, 2023 23.57 23.95 23.35 23.57 1,588,556 -0.43(-1.79%)
Nov 10, 2023 23.35 24.00 23.12 24.00 1,634,256 +0.44(+1.87%)
Nov 09, 2023 25.10 25.66 23.51 23.56 2,443,981 -1.24(-5.00%)
Nov 08, 2023 25.15 25.23 24.48 24.80 1,182,095 -0.34(-1.35%)
Nov 07, 2023 24.30 25.99 24.30 25.14 2,756,516 +1.00(+4.14%)
Nov 06, 2023 25.23 25.45 23.44 24.14 1,915,155 -0.89(-3.56%)
Nov 03, 2023 22.76 25.05 22.66 25.03 4,701,770 +2.32(+10.22%)
Nov 02, 2023 22.99 23.51 22.19 22.71 3,071,811 +0.37(+1.66%)
Nov 01, 2023 22.86 22.95 21.48 22.34 3,392,561 -0.73(-3.16%)
Oct 31, 2023 23.11 23.45 22.62 23.07 1,385,378 +0.12(+0.52%)
Oct 30, 2023 22.73 23.05 22.31 22.95 1,372,575 +0.74(+3.33%)
Oct 27, 2023 22.41 22.81 22.14 22.21 1,163,602 +0.07(+0.32%)
Oct 26, 2023 22.26 22.75 21.76 22.14 1,890,284 -0.02(-0.09%)
Oct 25, 2023 23.68 23.68 21.77 22.16 3,374,684 -1.52(-6.42%)
Oct 24, 2023 23.56 24.06 23.39 23.68 1,564,425 +0.53(+2.29%)
Oct 23, 2023 22.57 23.56 22.28 23.15 1,660,340 +0.33(+1.45%)
Oct 20, 2023 23.00 23.55 22.15 22.82 4,043,004 -0.41(-1.76%)
Oct 19, 2023 23.78 23.97 23.18 23.23 1,670,052 -0.33(-1.40%)
Oct 18, 2023 24.62 24.82 23.50 23.56 1,529,536 -1.34(-5.38%)
Oct 17, 2023 24.11 25.12 23.92 24.90 1,604,433 +0.47(+1.92%)
Oct 16, 2023 23.70 24.65 23.53 24.43 1,683,575 +0.97(+4.13%)
Oct 13, 2023 24.20 24.52 22.74 23.46 2,797,597 -1.19(-4.83%)
Oct 12, 2023 25.48 25.67 24.34 24.65 1,648,278 -0.78(-3.07%)
Oct 11, 2023 25.63 26.09 25.07 25.43 1,795,526 +0.39(+1.56%)
Oct 10, 2023 25.50 26.24 24.92 25.04 2,846,521 -0.54(-2.11%)
Oct 09, 2023 25.19 25.82 25.03 25.58 1,356,038 -0.12(-0.47%)
Oct 06, 2023 23.88 25.98 23.88 25.70 2,683,464 +1.31(+5.37%)
Oct 05, 2023 24.49 24.65 23.83 24.39 2,117,485 -0.30(-1.22%)
Oct 04, 2023 24.42 24.79 23.88 24.69 2,319,521 +0.42(+1.73%)
Oct 03, 2023 25.30 25.41 24.10 24.27 3,201,389 -1.16(-4.56%)
Oct 02, 2023 25.22 25.89 25.19 25.43 1,552,734 +0.22(+0.87%)
Sep 29, 2023 25.28 25.71 24.95 25.21 1,749,283 +0.21(+0.84%)
Sep 28, 2023 24.71 25.27 24.49 25.00 2,266,192 +0.09(+0.36%)
Sep 27, 2023 23.82 25.41 23.82 24.91 4,405,188 +1.37(+5.82%)
Sep 26, 2023 23.30 23.60 23.21 23.54 2,154,620 -0.07(-0.30%)
Sep 25, 2023 22.79 23.84 23.54 23.61 2,561,977 +0.48(+2.08%)
Sep 22, 2023 23.60 23.84 23.04 23.13 3,734,853 -0.42(-1.78%)
Sep 21, 2023 24.33 25.10 23.41 23.55 4,943,011 -1.67(-6.62%)
Sep 20, 2023 27.15 27.36 25.15 25.22 4,509,342 -1.93(-7.11%)
Sep 19, 2023 27.28 27.28 25.91 27.15 4,494,672 -0.30(-1.09%)
Sep 18, 2023 27.92 28.38 27.39 27.45 2,086,268 -0.69(-2.45%)
Sep 15, 2023 28.28 28.44 26.77 28.14 10,550,348 -0.89(-3.07%)
Sep 14, 2023 29.59 29.64 27.87 29.03 3,741,987 -0.29(-0.99%)
Sep 13, 2023 29.75 29.75 28.46 29.32 4,784,879 -0.95(-3.14%)
Sep 12, 2023 30.50 31.00 30.06 30.27 2,490,381 -0.58(-1.88%)
Sep 11, 2023 30.99 31.20 30.46 30.85 2,278,851 +0.28(+0.92%)
Sep 08, 2023 30.87 31.73 30.24 30.57 2,992,773 -0.34(-1.10%)
Sep 07, 2023 30.60 31.43 30.31 30.91 3,179,165 -0.67(-2.12%)
Sep 06, 2023 31.75 32.41 31.25 31.58 4,117,446 -0.25(-0.79%)
Sep 05, 2023 30.96 31.86 30.64 31.83 6,546,780 +0.90(+2.91%)
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.