Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 32.52 32.66 32.27 32.31 1,053,701 -0.28(-0.85%)
Dec 28, 2023 32.57 32.68 32.42 32.59 728,779 +0.06(+0.18%)
Dec 27, 2023 32.51 32.66 32.42 32.53 745,863 +0.09(+0.27%)
Dec 26, 2023 32.37 32.57 32.28 32.44 565,008 +0.11(+0.34%)
Dec 22, 2023 32.15 32.44 32.15 32.33 1,082,318 +0.27(+0.83%)
Dec 21, 2023 31.82 32.08 31.73 32.06 1,009,524 +0.43(+1.34%)
Dec 20, 2023 31.97 32.39 31.63 31.64 1,182,839 -0.52(-1.63%)
Dec 19, 2023 31.42 32.23 31.37 32.16 1,638,615 +0.75(+2.39%)
Dec 18, 2023 31.38 31.47 31.20 31.41 1,026,796 +0.11(+0.35%)
Dec 15, 2023 31.79 31.85 31.09 31.30 3,078,754 -0.44(-1.37%)
Dec 14, 2023 30.98 31.87 30.98 31.74 1,475,670 +0.92(+2.99%)
Dec 13, 2023 30.72 30.84 30.09 30.82 1,529,619 +0.04(+0.13%)
Dec 12, 2023 30.86 30.97 30.70 30.78 988,025 -0.12(-0.38%)
Dec 11, 2023 30.60 30.90 30.49 30.90 1,265,183 +0.35(+1.13%)
Dec 08, 2023 30.39 30.73 30.19 30.55 818,455 +0.07(+0.23%)
Dec 07, 2023 30.47 30.61 30.32 30.48 988,229 -0.03(-0.10%)
Dec 06, 2023 30.56 30.86 30.44 30.51 1,497,989 +0.24(+0.78%)
Dec 05, 2023 30.47 30.48 30.14 30.27 1,028,651 -0.34(-1.10%)
Dec 04, 2023 30.39 30.88 30.35 30.61 1,243,167 +0.07(+0.23%)
Dec 01, 2023 29.99 30.55 29.91 30.54 1,024,798 +0.46(+1.51%)
Nov 30, 2023 30.15 30.24 29.93 30.09 1,112,627 +0.00(+0.00%)
Nov 29, 2023 30.29 30.49 30.04 30.09 1,113,881 +0.06(+0.20%)
Nov 28, 2023 30.45 30.47 29.92 30.03 1,113,119 -0.52(-1.72%)
Nov 27, 2023 30.75 30.81 30.53 30.55 1,177,360 -0.35(-1.12%)
Nov 24, 2023 30.70 30.94 30.70 30.90 465,719 +0.17(+0.55%)
Nov 22, 2023 30.55 30.96 30.53 30.73 4,010,388 +0.36(+1.17%)
Nov 21, 2023 30.62 30.74 30.36 30.37 1,305,010 -0.43(-1.38%)
Nov 20, 2023 30.49 30.93 30.37 30.80 1,269,362 +0.23(+0.74%)
Nov 17, 2023 30.46 30.67 30.31 30.57 1,254,839 +0.35(+1.15%)
Nov 16, 2023 30.31 30.67 30.13 30.22 1,652,275 -0.13(-0.42%)
Nov 15, 2023 30.19 30.64 30.19 30.35 1,744,996 +0.09(+0.29%)
Nov 14, 2023 29.87 30.43 29.87 30.26 889,454 +0.90(+3.07%)
Nov 13, 2023 29.34 29.51 29.06 29.36 949,130 -0.02(-0.07%)
Nov 10, 2023 29.07 29.50 28.99 29.38 1,027,371 +0.47(+1.64%)
Nov 09, 2023 29.60 29.60 28.88 28.91 1,444,715 -0.56(-1.91%)
Nov 08, 2023 29.55 29.55 29.22 29.47 1,124,541 +0.05(+0.17%)
Nov 07, 2023 29.41 29.47 29.19 29.42 742,430 -0.10(-0.34%)
Nov 06, 2023 30.02 30.07 29.45 29.52 1,290,314 -0.24(-0.80%)
Nov 03, 2023 29.55 30.03 29.52 29.76 1,489,233 +0.53(+1.83%)
Nov 02, 2023 29.06 29.30 28.66 29.22 2,070,929 +0.46(+1.62%)
Nov 01, 2023 28.48 28.80 28.22 28.76 2,355,249 +0.39(+1.36%)
Oct 31, 2023 28.00 28.50 27.95 28.37 1,971,898 +0.33(+1.16%)
Oct 30, 2023 27.95 28.21 27.56 28.05 2,055,760 +0.22(+0.78%)
Oct 27, 2023 28.78 29.38 27.79 27.83 3,078,508 -2.22(-7.38%)
Oct 26, 2023 29.53 30.11 29.42 30.05 3,037,918 +0.56(+1.91%)
Oct 25, 2023 29.64 29.75 29.38 29.48 1,749,365 -0.25(-0.83%)
Oct 24, 2023 29.94 29.99 29.67 29.73 2,034,519 -0.09(-0.30%)
Oct 23, 2023 30.01 30.30 29.78 29.82 1,963,688 -0.27(-0.89%)
Oct 20, 2023 30.05 30.48 29.90 30.09 3,372,021 +0.07(+0.23%)
Oct 19, 2023 30.04 30.23 29.83 30.02 1,840,345 -0.11(-0.36%)
Oct 18, 2023 30.71 30.71 30.08 30.13 1,483,804 -0.80(-2.59%)
Oct 17, 2023 30.83 31.25 30.83 30.93 1,792,421 -0.13(-0.41%)
Oct 16, 2023 30.91 31.20 30.92 31.05 1,689,858 +0.35(+1.13%)
Oct 13, 2023 31.08 31.34 30.63 30.71 1,421,044 -0.39(-1.24%)
Oct 12, 2023 31.40 31.51 30.95 31.09 1,346,880 -0.45(-1.41%)
Oct 11, 2023 31.72 31.81 31.46 31.54 951,703 -0.05(-0.16%)
Oct 10, 2023 31.15 31.73 31.12 31.59 1,285,346 +0.51(+1.66%)
Oct 09, 2023 31.10 31.32 30.75 31.07 793,741 -0.26(-0.82%)
Oct 06, 2023 30.82 31.60 30.64 31.33 1,402,001 +0.39(+1.25%)
Oct 05, 2023 31.35 31.56 30.78 30.95 1,051,187 -0.46(-1.48%)
Oct 04, 2023 31.19 31.63 31.11 31.41 1,472,271 +0.30(+0.95%)
Oct 03, 2023 31.59 31.68 30.92 31.12 1,499,763 -0.73(-2.29%)
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.