Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.80 26.94 26.69 26.84 3,493,300 -0.05(-0.18%)
Dec 28, 2023 26.78 26.99 26.73 26.89 5,068,276 +0.11(+0.41%)
Dec 27, 2023 26.74 26.81 26.63 26.78 4,898,824 +0.06(+0.22%)
Dec 26, 2023 26.49 26.87 26.49 26.72 3,900,199 +0.16(+0.60%)
Dec 22, 2023 26.24 26.73 26.21 26.56 7,947,108 +0.43(+1.63%)
Dec 21, 2023 26.31 26.39 25.95 26.14 3,372,926 -0.02(-0.08%)
Dec 20, 2023 26.57 26.64 26.14 26.16 6,145,312 -0.47(-1.75%)
Dec 19, 2023 26.68 26.77 26.47 26.62 8,865,980 +0.06(+0.22%)
Dec 18, 2023 26.65 26.74 26.49 26.56 7,805,165 -0.08(-0.30%)
Dec 15, 2023 26.51 26.66 26.22 26.64 20,646,450 -0.14(-0.52%)
Dec 14, 2023 27.23 27.42 26.76 26.78 9,517,831 -0.23(-0.84%)
Dec 13, 2023 25.91 27.05 25.79 27.01 9,605,491 +1.09(+4.20%)
Dec 12, 2023 26.15 26.15 25.84 25.92 4,582,931 -0.16(-0.61%)
Dec 11, 2023 25.66 26.12 25.64 26.08 6,937,752 +0.27(+1.04%)
Dec 08, 2023 25.83 25.85 25.51 25.81 4,789,048 -0.03(-0.11%)
Dec 07, 2023 25.90 25.99 25.75 25.84 3,768,876 +0.00(+0.00%)
Dec 06, 2023 25.66 25.88 25.53 25.84 6,931,604 +0.30(+1.19%)
Dec 05, 2023 25.87 25.87 25.39 25.54 7,513,424 -0.33(-1.29%)
Dec 04, 2023 25.79 26.12 25.75 25.87 4,257,871 -0.12(-0.45%)
Dec 01, 2023 25.61 26.01 25.51 25.99 5,913,271 +0.35(+1.38%)
Nov 30, 2023 25.52 25.72 25.42 25.63 7,459,673 +0.09(+0.35%)
Nov 29, 2023 25.87 25.91 25.48 25.55 5,893,003 -0.35(-1.36%)
Nov 28, 2023 25.77 26.04 25.66 25.90 6,575,277 +0.15(+0.57%)
Nov 27, 2023 25.82 25.87 25.63 25.75 6,735,463 -0.07(-0.27%)
Nov 24, 2023 25.65 25.83 25.59 25.82 1,988,245 +0.07(+0.27%)
Nov 22, 2023 25.93 25.95 25.61 25.75 4,943,719 -0.07(-0.27%)
Nov 21, 2023 25.75 25.83 25.56 25.82 7,825,222 +0.14(+0.53%)
Nov 20, 2023 25.52 25.73 25.34 25.68 5,250,633 +0.08(+0.31%)
Nov 17, 2023 25.68 25.74 25.52 25.60 5,379,995 +0.07(+0.27%)
Nov 16, 2023 25.51 25.75 25.42 25.54 8,081,638 +0.22(+0.85%)
Nov 15, 2023 25.17 25.50 25.17 25.32 7,703,857 +0.06(+0.23%)
Nov 14, 2023 24.92 25.36 24.92 25.26 6,627,157 +0.78(+3.17%)
Nov 13, 2023 24.86 24.90 24.47 24.49 3,968,661 -0.38(-1.54%)
Nov 10, 2023 24.94 24.95 24.74 24.87 3,904,255 +0.14(+0.56%)
Nov 09, 2023 25.17 25.21 24.73 24.73 6,013,580 -0.44(-1.75%)
Nov 08, 2023 25.25 25.52 24.82 25.17 9,593,248 -0.27(-1.08%)
Nov 07, 2023 24.75 25.57 24.67 25.45 17,832,218 +0.77(+3.10%)
Nov 06, 2023 24.87 24.95 24.66 24.68 7,367,510 -0.22(-0.87%)
Nov 03, 2023 25.05 25.14 24.78 24.90 6,382,766 +0.28(+1.16%)
Nov 02, 2023 24.41 25.05 24.32 24.61 10,360,720 +0.37(+1.54%)
Nov 01, 2023 24.18 24.50 23.91 24.24 13,542,428 +0.13(+0.53%)
Oct 31, 2023 23.98 24.16 23.79 24.11 5,540,558 +0.18(+0.74%)
Oct 30, 2023 23.85 24.15 23.65 23.94 4,220,711 +0.11(+0.45%)
Oct 27, 2023 24.19 24.30 23.69 23.83 7,703,683 -0.45(-1.86%)
Oct 26, 2023 23.99 24.40 23.97 24.28 8,279,320 +0.35(+1.48%)
Oct 25, 2023 23.67 23.98 23.54 23.93 7,554,212 +0.24(+0.99%)
Oct 24, 2023 23.44 23.78 23.36 23.69 8,510,223 +0.45(+1.94%)
Oct 23, 2023 23.04 23.49 22.93 23.24 7,457,441 -0.08(-0.34%)
Oct 20, 2023 23.39 23.58 23.31 23.32 7,061,289 -0.06(-0.25%)
Oct 19, 2023 23.59 23.85 23.38 23.38 5,208,239 -0.25(-1.04%)
Oct 18, 2023 23.72 23.78 23.33 23.62 5,115,733 -0.14(-0.58%)
Oct 17, 2023 23.54 23.79 23.48 23.76 3,760,276 +0.03(+0.12%)
Oct 16, 2023 23.52 23.82 23.30 23.73 4,457,961 +0.28(+1.21%)
Oct 13, 2023 23.42 23.52 23.14 23.45 4,818,363 +0.24(+1.01%)
Oct 12, 2023 23.59 23.60 22.95 23.21 7,037,051 -0.45(-1.91%)
Oct 11, 2023 23.50 23.72 23.35 23.66 4,695,751 +0.25(+1.05%)
Oct 10, 2023 23.33 23.51 23.27 23.42 7,027,828 +0.11(+0.46%)
Oct 09, 2023 23.00 23.32 22.91 23.31 5,501,920 +0.30(+1.32%)
Oct 06, 2023 22.26 23.14 21.94 23.00 9,441,028 +0.47(+2.09%)
Oct 05, 2023 22.45 22.68 22.21 22.53 6,511,057 +0.05(+0.22%)
Oct 04, 2023 22.23 22.66 22.08 22.48 7,928,264 -0.07(-0.30%)
Oct 03, 2023 21.97 22.64 21.79 22.55 9,485,862 +0.42(+1.91%)
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.