Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.10 24.14 23.96 23.99 1,240,495 -0.14(-0.58%)
Dec 28, 2023 24.05 24.23 23.98 24.13 1,427,867 +0.08(+0.33%)
Dec 27, 2023 24.00 24.08 23.94 24.05 1,258,758 +0.03(+0.12%)
Dec 26, 2023 24.00 24.15 23.93 24.02 2,559,098 +0.08(+0.33%)
Dec 22, 2023 23.60 23.99 23.60 23.94 1,192,869 +0.46(+1.96%)
Dec 21, 2023 23.41 23.61 23.24 23.48 1,547,858 +0.26(+1.12%)
Dec 20, 2023 23.76 23.85 23.18 23.22 1,928,867 -0.62(-2.60%)
Dec 19, 2023 23.51 23.91 23.45 23.84 3,443,506 +0.50(+2.14%)
Dec 18, 2023 23.50 23.52 23.30 23.34 1,667,989 -0.07(-0.30%)
Dec 15, 2023 23.35 23.68 23.16 23.41 3,562,077 +0.10(+0.43%)
Dec 14, 2023 23.56 23.70 23.01 23.31 2,696,075 -0.28(-1.19%)
Dec 13, 2023 22.85 23.62 22.85 23.59 2,562,102 +0.82(+3.60%)
Dec 12, 2023 22.07 22.96 22.03 22.77 2,155,173 +0.72(+3.27%)
Dec 11, 2023 22.00 22.17 21.93 22.05 2,175,844 +0.05(+0.23%)
Dec 08, 2023 21.97 22.15 21.81 22.00 1,426,362 +0.01(+0.05%)
Dec 07, 2023 21.91 22.07 21.72 21.99 1,534,497 +0.06(+0.27%)
Dec 06, 2023 21.91 22.06 21.61 21.93 1,903,608 +0.06(+0.27%)
Dec 05, 2023 22.33 22.41 21.86 21.87 2,075,210 -0.56(-2.50%)
Dec 04, 2023 21.84 22.44 21.81 22.43 2,032,287 +0.49(+2.23%)
Dec 01, 2023 21.83 21.98 21.63 21.94 1,854,533 +0.13(+0.60%)
Nov 30, 2023 21.39 22.08 21.39 21.81 3,140,900 +0.54(+2.54%)
Nov 29, 2023 21.02 21.52 20.95 21.27 2,050,193 +0.22(+1.05%)
Nov 28, 2023 21.55 21.55 20.97 21.05 1,540,917 -0.56(-2.59%)
Nov 27, 2023 21.60 21.70 21.45 21.61 1,743,931 -0.07(-0.32%)
Nov 24, 2023 21.59 21.75 21.56 21.68 934,276 +0.18(+0.84%)
Nov 22, 2023 21.37 21.61 21.29 21.50 1,313,736 +0.28(+1.32%)
Nov 21, 2023 20.79 21.45 20.79 21.22 1,771,444 +0.29(+1.39%)
Nov 20, 2023 21.15 21.27 20.89 20.93 1,940,224 -0.20(-0.95%)
Nov 17, 2023 21.04 21.30 21.04 21.13 2,000,205 +0.15(+0.71%)
Nov 16, 2023 21.17 21.29 20.78 20.98 2,071,636 -0.25(-1.18%)
Nov 15, 2023 21.32 21.54 21.22 21.23 1,775,680 -0.14(-0.66%)
Nov 14, 2023 21.02 21.63 21.02 21.37 2,502,849 +0.43(+2.05%)
Nov 13, 2023 20.88 21.14 20.77 20.94 1,660,744 -0.06(-0.29%)
Nov 10, 2023 21.00 21.07 20.64 21.00 1,762,544 -0.02(-0.10%)
Nov 09, 2023 20.84 21.05 20.56 21.02 1,995,873 +0.28(+1.35%)
Nov 08, 2023 21.17 21.20 20.68 20.74 1,749,702 -0.37(-1.75%)
Nov 07, 2023 20.91 21.29 20.91 21.11 1,850,703 +0.27(+1.30%)
Nov 06, 2023 21.01 21.23 20.71 20.84 2,091,457 -0.16(-0.76%)
Nov 03, 2023 20.29 21.27 20.24 21.00 2,507,066 +0.87(+4.32%)
Nov 02, 2023 20.47 20.71 19.24 20.13 3,788,332 -0.89(-4.23%)
Nov 01, 2023 20.64 21.09 20.62 21.02 2,757,490 +0.43(+2.09%)
Oct 31, 2023 20.26 20.60 20.03 20.59 1,839,564 +0.35(+1.73%)
Oct 30, 2023 20.24 20.47 20.18 20.24 1,725,846 +0.04(+0.20%)
Oct 27, 2023 20.96 21.01 20.05 20.20 2,307,828 -0.79(-3.76%)
Oct 26, 2023 19.91 22.28 19.78 20.99 6,488,785 +1.11(+5.58%)
Oct 25, 2023 19.46 19.95 19.12 19.88 2,885,231 +0.27(+1.38%)
Oct 24, 2023 19.29 19.84 19.29 19.61 3,557,805 +0.36(+1.87%)
Oct 23, 2023 21.12 21.12 18.64 19.25 7,201,635 -1.86(-8.81%)
Oct 20, 2023 20.88 21.20 20.85 21.11 2,690,801 +0.28(+1.34%)
Oct 19, 2023 21.26 21.26 20.45 20.83 2,161,534 -0.52(-2.44%)
Oct 18, 2023 21.78 21.78 21.33 21.35 1,628,150 -0.43(-1.97%)
Oct 17, 2023 21.54 21.89 21.48 21.78 2,108,275 +0.21(+0.97%)
Oct 16, 2023 21.38 21.66 21.22 21.57 2,224,039 +0.21(+0.98%)
Oct 13, 2023 21.21 21.36 21.05 21.36 2,123,882 +0.12(+0.56%)
Oct 12, 2023 21.57 21.57 21.12 21.24 2,349,472 -0.26(-1.21%)
Oct 11, 2023 21.54 21.71 21.40 21.50 1,642,111 -0.11(-0.51%)
Oct 10, 2023 21.53 21.78 21.49 21.61 1,519,080 +0.12(+0.56%)
Oct 09, 2023 21.98 22.03 21.10 21.49 2,323,042 -0.73(-3.29%)
Oct 06, 2023 22.05 22.34 22.03 22.22 1,679,899 +0.08(+0.36%)
Oct 05, 2023 21.76 22.25 21.76 22.14 1,567,125 +0.38(+1.75%)
Oct 04, 2023 21.85 21.86 21.63 21.76 2,826,774 -0.12(-0.55%)
Oct 03, 2023 22.19 22.24 21.76 21.88 1,430,959 -0.34(-1.53%)
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.