Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.87 23.97 23.63 23.83 1,332,574 -0.14(-0.57%)
Dec 28, 2023 23.96 24.25 23.81 23.97 1,406,942 -0.13(-0.52%)
Dec 27, 2023 24.09 24.29 23.90 24.09 1,728,364 +0.01(+0.04%)
Dec 26, 2023 23.73 24.27 23.52 24.09 2,217,916 +0.34(+1.43%)
Dec 22, 2023 23.17 23.89 23.16 23.75 3,195,588 +0.74(+3.20%)
Dec 21, 2023 22.10 23.05 22.07 23.01 3,065,902 +0.96(+4.35%)
Dec 20, 2023 22.60 22.73 21.99 22.05 2,227,136 -0.57(-2.53%)
Dec 19, 2023 22.39 22.72 22.37 22.62 1,858,140 +0.37(+1.65%)
Dec 18, 2023 22.32 22.44 22.09 22.25 1,865,716 +0.18(+0.83%)
Dec 15, 2023 22.57 22.62 21.68 22.07 5,629,239 -0.47(-2.11%)
Dec 14, 2023 22.28 22.95 22.28 22.54 3,041,585 +0.62(+2.81%)
Dec 13, 2023 20.97 21.96 20.50 21.93 2,739,566 +0.87(+4.12%)
Dec 12, 2023 21.54 21.59 20.88 21.06 2,331,538 -0.58(-2.69%)
Dec 11, 2023 21.72 21.93 21.57 21.64 1,889,733 -0.22(-1.00%)
Dec 08, 2023 21.85 21.97 21.49 21.86 1,811,969 +0.10(+0.44%)
Dec 07, 2023 21.64 21.84 21.39 21.77 2,277,765 +0.22(+1.02%)
Dec 06, 2023 21.64 21.93 21.47 21.55 1,683,551 +0.01(+0.04%)
Dec 05, 2023 21.62 21.68 21.34 21.54 1,370,996 -0.19(-0.88%)
Dec 04, 2023 21.19 21.78 21.07 21.73 2,441,051 +0.34(+1.60%)
Dec 01, 2023 20.94 21.49 20.72 21.39 1,586,357 +0.43(+2.05%)
Nov 30, 2023 20.89 21.03 20.57 20.96 2,626,459 +0.14(+0.69%)
Nov 29, 2023 21.15 21.48 20.73 20.81 1,560,013 -0.19(-0.91%)
Nov 28, 2023 20.90 21.10 20.64 21.01 1,474,387 +0.10(+0.46%)
Nov 27, 2023 20.90 21.01 20.61 20.91 2,175,371 +0.01(+0.05%)
Nov 24, 2023 21.04 21.10 20.80 20.90 465,042 -0.12(-0.59%)
Nov 22, 2023 21.07 21.16 20.71 21.02 984,455 +0.07(+0.32%)
Nov 21, 2023 20.94 21.01 20.53 20.96 1,694,909 -0.25(-1.17%)
Nov 20, 2023 21.19 21.36 20.92 21.21 1,875,852 -0.25(-1.16%)
Nov 17, 2023 21.21 21.90 21.21 21.45 3,238,652 +0.79(+3.83%)
Nov 16, 2023 21.08 21.15 20.46 20.66 2,195,209 -0.31(-1.50%)
Nov 15, 2023 20.85 21.21 20.85 20.98 2,319,764 +0.11(+0.55%)
Nov 14, 2023 20.28 21.00 20.25 20.86 1,996,129 +1.19(+6.06%)
Nov 13, 2023 19.57 19.87 19.46 19.67 1,605,635 +0.02(+0.10%)
Nov 10, 2023 20.01 20.01 19.36 19.65 1,750,993 -0.27(-1.34%)
Nov 09, 2023 20.35 20.48 19.81 19.92 1,315,347 -0.31(-1.55%)
Nov 08, 2023 20.72 20.79 20.07 20.23 1,832,860 -0.55(-2.66%)
Nov 07, 2023 20.73 20.98 20.66 20.79 1,339,005 -0.09(-0.41%)
Nov 06, 2023 21.23 21.29 20.75 20.87 1,576,019 -0.44(-2.06%)
Nov 03, 2023 21.19 21.61 21.14 21.31 2,039,916 +0.45(+2.15%)
Nov 02, 2023 20.17 20.87 20.11 20.86 1,778,036 +0.97(+4.89%)
Nov 01, 2023 19.89 20.05 19.62 19.89 1,936,574 +0.07(+0.34%)
Oct 31, 2023 19.58 19.82 19.43 19.82 2,159,467 +0.29(+1.46%)
Oct 30, 2023 19.87 20.10 19.41 19.54 1,665,611 -0.19(-0.97%)
Oct 27, 2023 20.07 20.25 19.65 19.73 1,429,747 -0.29(-1.43%)
Oct 26, 2023 20.15 20.32 19.74 20.01 1,847,930 -0.22(-1.08%)
Oct 25, 2023 19.80 20.44 19.69 20.23 2,191,480 +0.47(+2.36%)
Oct 24, 2023 19.52 19.81 19.43 19.77 1,978,413 +0.46(+2.37%)
Oct 23, 2023 19.57 19.67 19.24 19.31 2,242,350 -0.51(-2.55%)
Oct 20, 2023 19.99 20.23 19.77 19.81 1,665,130 -0.12(-0.62%)
Oct 19, 2023 20.60 20.84 19.91 19.94 3,702,583 -0.77(-3.73%)
Oct 18, 2023 21.00 21.02 20.68 20.71 1,452,323 -0.37(-1.76%)
Oct 17, 2023 20.46 21.14 20.46 21.08 2,488,320 +0.35(+1.70%)
Oct 16, 2023 20.67 20.93 20.39 20.73 1,638,180 +0.35(+1.73%)
Oct 13, 2023 20.55 20.65 20.18 20.38 1,247,446 +0.10(+0.52%)
Oct 12, 2023 20.52 20.59 19.93 20.27 1,577,185 -0.33(-1.62%)
Oct 11, 2023 20.80 20.98 20.54 20.60 1,282,925 -0.12(-0.60%)
Oct 10, 2023 20.59 20.80 20.40 20.73 1,271,465 +0.24(+1.16%)
Oct 09, 2023 20.03 20.50 20.01 20.49 1,399,730 +0.47(+2.33%)
Oct 06, 2023 19.89 20.31 19.27 20.02 3,077,670 -0.19(-0.94%)
Oct 05, 2023 20.38 20.56 20.09 20.21 2,267,850 -0.26(-1.26%)
Oct 04, 2023 20.50 20.66 20.11 20.47 2,098,458 +0.03(+0.14%)
Oct 03, 2023 20.69 20.81 20.41 20.44 2,723,591 -0.49(-2.32%)
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.