Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.41 23.54 23.04 23.06 595,007 -0.34(-1.45%)
Dec 28, 2023 23.56 23.71 23.38 23.40 526,709 -0.25(-1.06%)
Dec 27, 2023 23.63 23.87 23.38 23.65 762,963 -0.31(-1.29%)
Dec 26, 2023 24.33 24.43 23.95 23.96 753,897 -0.22(-0.91%)
Dec 22, 2023 23.36 24.27 23.30 24.18 808,366 +0.54(+2.28%)
Dec 21, 2023 24.18 24.19 23.31 23.64 1,377,408 -0.29(-1.21%)
Dec 20, 2023 23.88 24.60 23.88 23.93 1,036,935 -0.03(-0.13%)
Dec 19, 2023 23.51 24.06 23.45 23.96 744,895 +0.54(+2.31%)
Dec 18, 2023 23.48 23.57 23.22 23.42 620,720 +0.13(+0.56%)
Dec 15, 2023 23.83 23.83 23.17 23.29 2,269,179 -0.36(-1.52%)
Dec 14, 2023 23.18 23.67 22.82 23.65 2,339,521 +1.03(+4.55%)
Dec 13, 2023 22.27 22.63 21.83 22.62 830,180 +0.36(+1.62%)
Dec 12, 2023 22.37 22.43 22.11 22.26 530,958 -0.19(-0.85%)
Dec 11, 2023 22.23 22.61 22.18 22.45 712,298 +0.38(+1.72%)
Dec 08, 2023 21.92 22.14 21.81 22.07 941,673 +0.08(+0.36%)
Dec 07, 2023 21.92 22.17 21.84 21.99 682,526 +0.18(+0.83%)
Dec 06, 2023 21.64 21.99 21.58 21.81 2,036,748 +0.14(+0.65%)
Dec 05, 2023 22.02 22.17 21.64 21.67 644,461 -0.45(-2.03%)
Dec 04, 2023 22.42 22.85 22.06 22.12 1,128,572 -0.39(-1.75%)
Dec 01, 2023 21.69 22.63 21.57 22.51 1,268,999 +0.79(+3.63%)
Nov 30, 2023 21.71 21.87 21.26 21.73 909,303 +0.02(+0.09%)
Nov 29, 2023 21.75 22.11 21.62 21.71 842,134 +0.34(+1.57%)
Nov 28, 2023 21.25 21.53 20.89 21.37 865,055 +0.04(+0.19%)
Nov 27, 2023 21.00 21.37 20.50 21.33 1,122,419 +0.33(+1.55%)
Nov 24, 2023 20.73 21.25 20.63 21.01 631,664 +0.47(+2.31%)
Nov 22, 2023 20.69 21.61 20.16 20.53 5,014,352 -2.87(-12.27%)
Nov 21, 2023 23.58 23.89 23.35 23.40 1,618,701 -0.41(-1.74%)
Nov 20, 2023 23.52 23.93 23.40 23.82 1,222,034 +0.23(+0.96%)
Nov 17, 2023 23.49 23.72 23.13 23.59 1,065,856 +1.00(+4.41%)
Nov 16, 2023 23.39 23.42 22.28 22.59 820,673 -1.09(-4.58%)
Nov 15, 2023 23.39 23.94 23.16 23.68 1,741,703 +0.61(+2.65%)
Nov 14, 2023 22.47 23.28 22.47 23.07 850,298 +1.29(+5.94%)
Nov 13, 2023 22.10 22.10 21.50 21.77 692,579 -0.49(-2.22%)
Nov 10, 2023 22.03 22.28 21.66 22.27 711,359 +0.40(+1.85%)
Nov 09, 2023 22.54 22.54 21.64 21.86 547,684 -0.52(-2.34%)
Nov 08, 2023 22.72 22.78 22.38 22.39 519,526 -0.29(-1.26%)
Nov 07, 2023 22.61 22.75 22.48 22.67 682,919 -0.07(-0.30%)
Nov 06, 2023 23.14 23.29 22.65 22.74 625,248 -0.42(-1.83%)
Nov 03, 2023 22.92 23.41 22.85 23.17 1,016,599 +1.04(+4.68%)
Nov 02, 2023 21.42 22.20 21.42 22.13 766,628 +0.78(+3.65%)
Nov 01, 2023 21.31 21.42 20.83 21.35 702,413 +0.14(+0.65%)
Oct 31, 2023 21.05 21.34 20.98 21.21 478,615 +0.13(+0.61%)
Oct 30, 2023 21.06 21.29 20.85 21.08 503,165 +0.26(+1.23%)
Oct 27, 2023 21.21 21.31 20.67 20.83 731,166 -0.41(-1.95%)
Oct 26, 2023 21.23 21.46 20.88 21.24 747,704 +0.00(+0.00%)
Oct 25, 2023 21.26 21.44 21.21 21.24 552,986 -0.18(-0.83%)
Oct 24, 2023 21.51 21.75 21.40 21.42 639,538 +0.18(+0.84%)
Oct 23, 2023 21.52 21.64 21.19 21.24 787,988 -0.39(-1.82%)
Oct 20, 2023 21.92 21.98 21.64 21.64 793,784 -0.27(-1.22%)
Oct 19, 2023 22.26 22.40 21.83 21.90 759,127 -0.27(-1.20%)
Oct 18, 2023 22.04 22.30 21.82 22.17 870,723 -0.08(-0.36%)
Oct 17, 2023 21.64 22.59 21.64 22.25 941,544 +0.51(+2.36%)
Oct 16, 2023 21.18 21.81 21.15 21.74 946,449 +0.83(+3.96%)
Oct 13, 2023 21.19 21.19 20.72 20.91 905,716 -0.24(-1.12%)
Oct 12, 2023 22.01 22.03 20.84 21.14 1,247,421 -0.83(-3.77%)
Oct 11, 2023 21.59 21.98 21.56 21.97 871,821 +0.46(+2.16%)
Oct 10, 2023 21.02 21.73 21.02 21.51 1,184,825 +0.62(+2.98%)
Oct 09, 2023 20.38 21.12 20.28 20.89 877,664 +0.40(+1.97%)
Oct 06, 2023 20.27 20.68 20.14 20.48 633,972 +0.10(+0.48%)
Oct 05, 2023 20.61 20.70 20.25 20.38 666,215 -0.32(-1.53%)
Oct 04, 2023 20.52 21.02 20.35 20.70 1,664,559 +0.29(+1.40%)
Oct 03, 2023 20.76 20.79 20.11 20.41 1,058,132 -0.30(-1.43%)
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.