Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.96 23.98 23.96 23.97 7,647,326 +0.00(+0.00%)
Nov 29, 2023 23.96 23.98 23.95 23.97 8,341,562 +0.02(+0.08%)
Nov 28, 2023 23.94 23.96 23.94 23.95 6,450,901 +0.01(+0.04%)
Nov 27, 2023 23.94 23.95 23.93 23.94 1,253,984 +0.01(+0.04%)
Nov 24, 2023 23.93 23.95 23.93 23.93 1,650,398 -0.01(-0.04%)
Nov 22, 2023 23.92 23.94 23.92 23.94 1,947,495 +0.02(+0.08%)
Nov 21, 2023 23.92 23.94 23.92 23.92 6,642,921 +0.00(+0.00%)
Nov 20, 2023 23.93 23.94 23.92 23.92 7,894,631 -0.01(-0.04%)
Nov 17, 2023 23.92 23.93 23.91 23.93 44,193,936 +0.86(+3.73%)
Nov 16, 2023 23.20 23.25 23.04 23.07 7,484,138 -0.19(-0.82%)
Nov 15, 2023 23.14 23.28 23.12 23.26 5,853,566 +0.03(+0.13%)
Nov 14, 2023 23.13 23.25 23.09 23.23 2,826,281 +0.16(+0.69%)
Nov 13, 2023 23.10 23.15 23.05 23.07 2,310,778 -0.05(-0.22%)
Nov 10, 2023 23.10 23.13 23.05 23.12 3,566,671 +0.05(+0.22%)
Nov 09, 2023 23.10 23.30 23.05 23.07 8,869,250 -0.04(-0.17%)
Nov 08, 2023 23.20 23.24 23.08 23.11 5,117,226 -0.09(-0.39%)
Nov 07, 2023 23.28 23.33 23.10 23.20 13,172,109 -0.08(-0.34%)
Nov 06, 2023 23.22 23.29 23.17 23.28 2,261,139 +0.07(+0.30%)
Nov 03, 2023 23.15 23.25 23.10 23.21 1,621,300 +0.08(+0.35%)
Nov 02, 2023 23.15 23.20 23.12 23.13 1,339,280 -0.07(-0.30%)
Nov 01, 2023 23.02 23.23 23.00 23.20 8,407,044 +0.28(+1.22%)
Oct 31, 2023 22.92 22.98 22.79 22.92 3,253,351 +0.00(+0.00%)
Oct 30, 2023 22.90 22.95 22.85 22.92 1,763,000 +0.02(+0.09%)
Oct 27, 2023 22.92 22.97 22.73 22.90 3,101,353 +0.03(+0.13%)
Oct 26, 2023 22.83 23.00 22.82 22.87 3,902,413 +0.00(+0.00%)
Oct 25, 2023 22.93 22.96 22.86 22.87 4,928,594 -0.06(-0.26%)
Oct 24, 2023 22.90 23.05 22.87 22.93 5,309,957 +0.02(+0.09%)
Oct 23, 2023 22.75 23.00 22.73 22.91 9,976,565 +0.29(+1.28%)
Oct 20, 2023 22.75 22.78 22.60 22.62 5,937,583 -0.13(-0.57%)
Oct 19, 2023 22.90 22.92 22.71 22.75 8,509,111 -0.14(-0.61%)
Oct 18, 2023 22.85 22.95 22.82 22.89 2,451,859 +0.02(+0.09%)
Oct 17, 2023 22.82 22.91 22.72 22.87 3,766,132 -0.09(-0.39%)
Oct 16, 2023 22.66 22.96 22.70 22.96 2,996,824 +0.35(+1.55%)
Oct 13, 2023 22.67 22.77 22.60 22.61 11,602,336 -0.04(-0.18%)
Oct 12, 2023 22.82 22.86 22.63 22.65 13,230,799 -0.20(-0.88%)
Oct 11, 2023 22.84 22.99 22.80 22.85 3,741,648 +0.00(+0.00%)
Oct 10, 2023 22.73 22.85 22.73 22.85 4,334,977 +0.09(+0.40%)
Oct 09, 2023 22.67 22.79 22.65 22.76 2,780,897 +0.08(+0.35%)
Oct 06, 2023 22.74 22.77 22.64 22.68 7,951,499 -0.06(-0.26%)
Oct 05, 2023 22.75 22.89 22.74 22.74 8,658,784 -0.01(-0.04%)
Oct 04, 2023 22.70 22.80 22.67 22.75 2,526,454 +0.06(+0.26%)
Oct 03, 2023 22.63 22.69 22.62 22.69 3,018,152 +0.06(+0.27%)
Oct 02, 2023 22.64 22.69 22.61 22.63 2,664,673 +0.00(+0.00%)
Sep 29, 2023 22.67 22.76 22.61 22.63 4,791,835 -0.02(-0.09%)
Sep 28, 2023 22.68 22.71 22.63 22.65 3,856,996 -0.08(-0.35%)
Sep 27, 2023 22.67 22.77 22.64 22.73 2,352,943 +0.06(+0.26%)
Sep 26, 2023 22.63 22.74 22.60 22.67 2,673,142 -0.04(-0.18%)
Sep 25, 2023 22.56 22.73 22.67 22.71 2,128,305 +0.16(+0.71%)
Sep 22, 2023 22.60 22.65 22.55 22.55 10,464,799 -0.04(-0.18%)
Sep 21, 2023 22.68 22.69 22.56 22.59 8,471,373 -0.09(-0.40%)
Sep 20, 2023 22.65 22.81 22.60 22.68 5,546,776 +0.03(+0.13%)
Sep 19, 2023 22.65 22.70 22.58 22.65 4,043,580 +0.00(+0.00%)
Sep 18, 2023 22.73 22.74 22.64 22.65 4,551,571 +0.01(+0.04%)
Sep 15, 2023 22.82 22.82 22.61 22.64 7,047,933 -0.10(-0.44%)
Sep 14, 2023 22.80 22.91 22.72 22.74 3,895,182 -0.05(-0.22%)
Sep 13, 2023 22.81 22.89 22.66 22.79 3,315,693 +0.04(+0.18%)
Sep 12, 2023 22.80 22.88 22.71 22.75 7,850,153 -0.01(-0.04%)
Sep 11, 2023 22.89 22.98 22.74 22.76 3,882,814 -0.11(-0.48%)
Sep 08, 2023 22.86 22.88 22.82 22.87 2,608,254 +0.03(+0.13%)
Sep 07, 2023 22.88 22.94 22.81 22.84 5,154,222 -0.10(-0.44%)
Sep 06, 2023 22.85 23.03 22.71 22.94 7,815,540 +0.05(+0.22%)
Sep 05, 2023 22.80 22.92 22.78 22.89 4,895,700 +0.06(+0.26%)
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.