Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 23.01 23.01 21.93 22.13 11,831,960 -0.99(-4.29%)
Sep 29, 2023 23.15 23.37 22.87 23.12 7,132,795 +0.18(+0.77%)
Sep 28, 2023 23.63 23.63 22.91 22.94 8,805,022 -0.55(-2.34%)
Sep 27, 2023 23.73 23.89 23.49 23.49 4,519,431 -0.32(-1.36%)
Sep 26, 2023 24.41 24.45 23.71 23.82 4,857,940 -0.72(-2.92%)
Sep 25, 2023 24.51 24.59 24.44 24.53 3,240,069 -0.13(-0.52%)
Sep 22, 2023 24.69 24.95 24.54 24.66 3,373,070 -0.12(-0.48%)
Sep 21, 2023 25.10 25.20 24.78 24.78 4,963,805 -0.41(-1.64%)
Sep 20, 2023 25.15 25.42 25.00 25.19 3,318,910 +0.16(+0.63%)
Sep 19, 2023 25.24 25.39 25.03 25.04 3,550,369 -0.16(-0.62%)
Sep 18, 2023 25.21 25.25 24.93 25.19 3,954,473 +0.01(+0.04%)
Sep 15, 2023 25.12 25.31 25.09 25.18 7,450,363 -0.02(-0.08%)
Sep 14, 2023 25.04 25.24 24.99 25.20 3,844,316 +0.30(+1.22%)
Sep 13, 2023 24.66 24.94 24.55 24.90 5,158,865 +0.29(+1.20%)
Sep 12, 2023 24.56 24.72 24.42 24.60 4,950,647 +0.04(+0.16%)
Sep 11, 2023 24.26 24.66 24.26 24.56 5,117,709 +0.27(+1.13%)
Sep 08, 2023 24.10 24.33 24.04 24.29 5,374,819 +0.23(+0.94%)
Sep 07, 2023 23.89 24.27 23.78 24.06 5,491,973 +0.35(+1.49%)
Sep 06, 2023 23.72 23.82 23.51 23.71 5,495,141 +0.11(+0.45%)
Sep 05, 2023 24.00 24.05 23.50 23.60 7,008,807 -0.46(-1.90%)
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.