Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.75 27.75 26.70 26.96 1,747,136 -0.32(-1.17%)
Nov 29, 2023 26.22 28.30 25.89 27.28 3,081,529 +0.29(+1.07%)
Nov 28, 2023 27.00 27.56 26.77 26.99 1,293,720 -0.06(-0.22%)
Nov 27, 2023 27.02 27.33 26.56 27.05 1,302,800 -0.07(-0.26%)
Nov 24, 2023 26.90 27.28 26.69 27.12 410,975 +0.51(+1.92%)
Nov 22, 2023 26.95 27.42 26.37 26.61 1,182,492 -0.21(-0.78%)
Nov 21, 2023 27.98 27.98 26.44 26.82 1,910,988 -1.31(-4.66%)
Nov 20, 2023 28.24 28.39 27.54 28.13 1,369,366 +0.08(+0.29%)
Nov 17, 2023 27.68 28.38 27.59 28.05 2,192,027 +0.55(+2.00%)
Nov 16, 2023 27.12 27.55 27.01 27.50 1,259,876 +0.28(+1.03%)
Nov 15, 2023 27.00 27.99 26.64 27.22 3,026,746 +0.34(+1.26%)
Nov 14, 2023 26.48 26.90 26.29 26.88 1,685,545 +1.26(+4.92%)
Nov 13, 2023 25.51 26.00 25.21 25.62 1,003,189 +0.14(+0.55%)
Nov 10, 2023 24.64 25.53 24.63 25.48 1,276,438 +1.03(+4.21%)
Nov 09, 2023 25.09 25.27 24.37 24.45 992,858 -0.51(-2.04%)
Nov 08, 2023 24.70 25.29 24.64 24.96 1,265,450 +0.16(+0.65%)
Nov 07, 2023 24.76 25.13 24.37 24.80 1,032,510 -0.02(-0.08%)
Nov 06, 2023 25.71 26.07 24.80 24.82 2,029,573 -0.84(-3.27%)
Nov 03, 2023 25.05 25.70 25.01 25.66 1,360,746 +0.83(+3.34%)
Nov 02, 2023 24.63 25.14 24.56 24.83 1,890,827 +0.69(+2.86%)
Nov 01, 2023 23.46 24.15 23.40 24.14 1,556,161 +0.79(+3.38%)
Oct 31, 2023 22.33 23.52 22.11 23.35 2,238,348 +1.10(+4.94%)
Oct 30, 2023 22.82 23.00 21.89 22.25 2,694,250 -0.13(-0.58%)
Oct 27, 2023 22.93 23.30 21.91 22.38 3,017,976 -0.30(-1.32%)
Oct 26, 2023 24.26 24.30 20.87 22.68 7,652,917 -2.63(-10.39%)
Oct 25, 2023 26.15 26.19 25.11 25.31 3,623,568 -0.70(-2.69%)
Oct 24, 2023 25.89 26.45 25.58 26.01 2,629,110 +0.30(+1.17%)
Oct 23, 2023 25.74 26.21 24.68 25.71 2,369,443 -0.10(-0.39%)
Oct 20, 2023 25.97 26.17 25.37 25.81 1,722,986 -0.24(-0.92%)
Oct 19, 2023 26.59 26.69 25.72 26.05 1,383,108 -0.14(-0.53%)
Oct 18, 2023 27.00 27.33 26.11 26.19 1,157,346 -1.08(-3.96%)
Oct 17, 2023 26.78 27.29 26.33 27.27 1,582,201 +0.45(+1.68%)
Oct 16, 2023 27.30 27.58 26.44 26.82 2,726,633 +0.91(+3.51%)
Oct 13, 2023 26.75 26.80 25.83 25.91 1,315,775 -0.79(-2.96%)
Oct 12, 2023 26.54 27.17 26.22 26.70 1,603,041 +0.20(+0.75%)
Oct 11, 2023 26.16 26.99 26.16 26.50 1,691,244 +0.45(+1.73%)
Oct 10, 2023 26.72 26.84 25.92 26.05 1,719,976 -0.65(-2.43%)
Oct 09, 2023 26.21 26.90 26.14 26.70 1,866,479 +0.28(+1.06%)
Oct 06, 2023 25.59 26.60 25.42 26.42 3,107,129 +0.63(+2.44%)
Oct 05, 2023 24.72 25.85 24.50 25.79 3,082,347 +1.37(+5.61%)
Oct 04, 2023 23.77 24.85 23.71 24.42 2,770,440 +0.72(+3.04%)
Oct 03, 2023 24.10 24.41 23.49 23.70 1,900,157 -0.67(-2.75%)
Oct 02, 2023 24.50 24.74 24.27 24.37 1,694,835 -0.15(-0.61%)
Sep 29, 2023 24.66 25.26 24.34 24.52 2,570,811 +0.10(+0.41%)
Sep 28, 2023 23.36 24.43 23.36 24.42 1,992,990 +1.15(+4.94%)
Sep 27, 2023 22.78 23.50 22.78 23.27 1,222,495 +0.70(+3.10%)
Sep 26, 2023 22.82 22.91 22.23 22.57 1,242,217 -0.46(-2.00%)
Sep 25, 2023 22.36 23.05 22.87 23.03 987,607 +0.48(+2.13%)
Sep 22, 2023 22.49 22.88 22.49 22.55 940,425 +0.25(+1.12%)
Sep 21, 2023 22.19 22.56 21.73 22.30 1,395,925 -0.18(-0.80%)
Sep 20, 2023 22.77 23.13 22.44 22.48 999,610 -0.20(-0.88%)
Sep 19, 2023 22.76 22.94 22.32 22.68 1,588,251 -0.07(-0.31%)
Sep 18, 2023 22.87 23.03 22.68 22.75 1,174,052 -0.04(-0.18%)
Sep 15, 2023 23.38 23.51 22.63 22.79 1,045,151 -0.70(-2.98%)
Sep 14, 2023 23.55 23.77 23.05 23.49 1,485,904 +0.11(+0.47%)
Sep 13, 2023 24.15 24.29 23.29 23.38 1,601,972 -0.77(-3.19%)
Sep 12, 2023 24.08 24.46 23.92 24.15 2,033,650 +0.05(+0.21%)
Sep 11, 2023 23.70 24.29 23.64 24.10 1,818,406 +0.74(+3.17%)
Sep 08, 2023 23.30 23.45 23.13 23.36 1,463,184 +0.09(+0.39%)
Sep 07, 2023 23.22 23.48 23.07 23.27 1,411,089 -0.12(-0.51%)
Sep 06, 2023 23.41 23.64 23.17 23.39 1,248,354 -0.17(-0.72%)
Sep 05, 2023 23.50 23.56 22.73 23.56 1,478,995 +0.05(+0.21%)
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.