Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 26.12 28.62 25.91 28.27 16,088,432 +2.25(+8.65%)
Dec 07, 2023 26.51 27.25 25.12 26.02 25,316,972 -3.14(-10.77%)
Dec 06, 2023 30.59 30.84 29.15 29.16 16,252,328 -0.89(-2.96%)
Dec 05, 2023 30.07 30.41 29.17 30.05 7,318,962 -0.26(-0.86%)
Dec 04, 2023 30.69 31.35 29.97 30.31 9,684,011 -0.58(-1.88%)
Dec 01, 2023 29.00 30.90 28.34 30.89 10,366,190 +1.77(+6.08%)
Nov 30, 2023 30.72 30.90 28.76 29.12 7,870,525 -1.08(-3.58%)
Nov 29, 2023 30.21 31.65 29.91 30.20 10,058,427 +0.53(+1.79%)
Nov 28, 2023 29.18 29.79 28.46 29.67 7,633,058 +0.66(+2.28%)
Nov 27, 2023 28.80 29.90 28.22 29.01 8,031,880 +0.12(+0.42%)
Nov 24, 2023 29.07 29.15 28.01 28.89 5,339,435 +0.09(+0.31%)
Nov 22, 2023 29.38 30.22 28.54 28.80 10,596,302 +0.29(+1.02%)
Nov 21, 2023 28.89 30.23 28.11 28.51 15,515,736 +0.47(+1.68%)
Nov 20, 2023 29.37 31.70 27.34 28.04 21,305,404 -1.27(-4.33%)
Nov 17, 2023 29.25 29.80 28.77 29.31 5,581,654 +0.28(+0.96%)
Nov 16, 2023 29.50 29.66 28.01 29.03 7,977,700 -0.96(-3.20%)
Nov 15, 2023 29.67 31.83 29.32 29.99 11,159,727 +0.36(+1.21%)
Nov 14, 2023 29.28 30.29 28.79 29.63 12,057,506 +2.03(+7.36%)
Nov 13, 2023 26.43 27.61 26.04 27.60 5,081,900 +0.88(+3.29%)
Nov 10, 2023 25.96 26.98 25.66 26.72 4,292,367 +0.66(+2.53%)
Nov 09, 2023 27.23 27.67 26.06 26.06 4,382,366 -0.94(-3.48%)
Nov 08, 2023 27.83 27.88 26.62 27.00 3,489,019 -0.65(-2.35%)
Nov 07, 2023 27.25 28.38 26.80 27.65 5,743,866 +0.67(+2.48%)
Nov 06, 2023 29.14 29.24 26.43 26.98 7,889,059 -1.61(-5.63%)
Nov 03, 2023 27.31 29.37 27.22 28.59 11,153,433 +1.33(+4.88%)
Nov 02, 2023 25.04 27.63 24.91 27.26 12,214,249 +3.29(+13.73%)
Nov 01, 2023 24.75 24.79 23.27 23.97 5,555,080 -0.43(-1.76%)
Oct 31, 2023 24.62 24.79 23.88 24.40 2,959,700 +0.03(+0.12%)
Oct 30, 2023 25.61 25.76 23.66 24.37 4,981,015 -0.48(-1.93%)
Oct 27, 2023 26.00 26.04 24.54 24.85 3,712,616 -0.46(-1.82%)
Oct 26, 2023 24.43 25.90 24.43 25.31 6,006,365 +0.88(+3.60%)
Oct 25, 2023 26.20 26.28 24.41 24.43 4,748,376 -2.03(-7.67%)
Oct 24, 2023 25.00 26.47 24.95 26.46 5,992,451 +1.91(+7.78%)
Oct 23, 2023 23.99 24.99 23.31 24.55 4,507,435 +0.24(+0.99%)
Oct 20, 2023 25.10 25.16 23.95 24.31 6,501,359 -0.92(-3.65%)
Oct 19, 2023 25.98 26.16 25.02 25.23 6,647,268 -0.50(-1.94%)
Oct 18, 2023 26.00 26.38 25.59 25.73 5,206,517 -0.57(-2.17%)
Oct 17, 2023 24.42 26.46 24.33 26.30 7,715,345 +1.52(+6.13%)
Oct 16, 2023 24.68 25.15 24.35 24.78 4,474,784 +0.03(+0.12%)
Oct 13, 2023 25.04 25.25 24.44 24.75 5,196,772 -0.53(-2.10%)
Oct 12, 2023 27.00 27.06 24.94 25.28 7,844,900 -1.44(-5.39%)
Oct 11, 2023 27.15 27.50 26.39 26.72 10,453,142 +0.00(+0.00%)
Oct 10, 2023 24.82 27.00 24.66 26.72 11,116,060 +2.01(+8.13%)
Oct 09, 2023 24.01 24.99 23.62 24.71 5,858,493 -0.04(-0.16%)
Oct 06, 2023 23.80 24.98 23.56 24.75 4,911,866 +0.52(+2.15%)
Oct 05, 2023 23.82 24.65 23.53 24.23 3,954,357 +0.12(+0.50%)
Oct 04, 2023 24.10 24.35 23.37 24.11 4,526,946 +0.14(+0.58%)
Oct 03, 2023 24.30 24.73 23.61 23.97 5,308,160 -0.73(-2.96%)
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.