Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.17 33.17 32.60 32.81 140,378 -0.18(-0.54%)
Dec 28, 2023 32.47 33.00 32.47 32.98 177,731 +0.55(+1.69%)
Dec 27, 2023 32.76 32.90 32.34 32.44 169,798 -0.22(-0.67%)
Dec 26, 2023 32.37 32.92 32.35 32.66 171,785 +0.35(+1.08%)
Dec 22, 2023 32.02 32.47 31.93 32.31 196,832 +0.41(+1.28%)
Dec 21, 2023 31.98 31.98 31.52 31.90 91,267 +0.14(+0.44%)
Dec 20, 2023 31.92 32.29 31.69 31.76 154,624 -0.19(-0.59%)
Dec 19, 2023 32.17 32.59 31.80 31.95 149,101 -0.07(-0.22%)
Dec 18, 2023 31.91 32.17 31.09 32.02 151,891 +0.23(+0.72%)
Dec 15, 2023 31.76 32.63 31.63 31.79 1,398,054 +0.43(+1.37%)
Dec 14, 2023 32.92 33.48 30.86 31.36 370,059 -1.41(-4.29%)
Dec 13, 2023 32.05 32.89 31.74 32.77 328,357 +0.48(+1.48%)
Dec 12, 2023 32.32 32.37 31.69 32.29 193,983 +0.01(+0.03%)
Dec 11, 2023 32.81 32.89 32.08 32.28 250,490 +0.17(+0.53%)
Dec 08, 2023 32.38 32.60 31.80 32.11 156,315 -0.33(-1.01%)
Dec 07, 2023 32.55 32.57 31.98 32.44 184,625 +0.02(+0.06%)
Dec 06, 2023 33.21 33.27 32.31 32.42 148,147 -0.70(-2.11%)
Dec 05, 2023 33.01 33.53 32.65 33.11 273,557 +0.08(+0.24%)
Dec 04, 2023 32.58 33.43 32.22 33.03 484,590 +0.41(+1.25%)
Dec 01, 2023 32.00 32.66 31.86 32.63 236,721 +0.51(+1.58%)
Nov 30, 2023 32.19 32.66 31.98 32.12 182,136 -0.12(-0.37%)
Nov 29, 2023 32.42 32.87 32.05 32.24 216,011 +0.17(+0.53%)
Nov 28, 2023 32.92 33.09 31.92 32.07 167,199 -0.53(-1.62%)
Nov 27, 2023 31.82 32.76 31.54 32.60 328,857 +0.87(+2.74%)
Nov 24, 2023 31.82 32.04 31.68 31.73 75,341 -0.19(-0.59%)
Nov 22, 2023 31.39 32.14 31.37 31.92 164,387 +0.63(+2.01%)
Nov 21, 2023 32.01 32.01 31.18 31.29 122,825 -0.63(-1.97%)
Nov 20, 2023 31.92 32.25 31.74 31.92 122,199 +0.02(+0.06%)
Nov 17, 2023 31.83 32.16 31.75 31.90 111,722 +0.19(+0.60%)
Nov 16, 2023 32.17 32.41 31.67 31.71 125,373 -0.38(-1.18%)
Nov 15, 2023 32.12 32.12 31.60 32.09 269,956 -0.07(-0.22%)
Nov 14, 2023 32.24 32.50 31.78 32.16 238,948 -0.06(-0.19%)
Nov 13, 2023 31.07 32.35 30.54 32.22 322,065 +1.49(+4.84%)
Nov 10, 2023 30.89 31.28 29.92 30.73 177,690 +0.14(+0.46%)
Nov 09, 2023 30.02 30.94 28.39 30.59 373,118 +2.24(+7.92%)
Nov 08, 2023 29.15 29.43 28.06 28.35 158,714 -0.42(-1.46%)
Nov 07, 2023 28.34 28.96 28.17 28.77 93,099 +0.28(+0.98%)
Nov 06, 2023 28.48 28.51 27.92 28.49 90,710 -0.04(-0.14%)
Nov 03, 2023 28.46 28.75 28.15 28.53 126,037 +0.34(+1.20%)
Nov 02, 2023 28.42 28.68 27.93 28.19 119,299 -0.32(-1.12%)
Nov 01, 2023 27.81 28.55 27.69 28.51 147,914 +0.61(+2.17%)
Oct 31, 2023 27.53 28.01 27.45 27.90 74,358 +0.35(+1.26%)
Oct 30, 2023 27.61 28.10 27.54 27.55 86,010 -0.08(-0.29%)
Oct 27, 2023 27.84 27.88 27.20 27.63 84,314 -0.34(-1.21%)
Oct 26, 2023 28.03 28.34 27.82 27.97 78,857 -0.07(-0.25%)
Oct 25, 2023 27.64 28.11 27.62 28.04 147,744 +0.49(+1.77%)
Oct 24, 2023 27.91 28.24 27.52 27.55 64,572 -0.16(-0.57%)
Oct 23, 2023 27.95 28.22 27.39 27.71 85,095 -0.24(-0.85%)
Oct 20, 2023 27.47 29.45 27.43 27.95 234,542 +0.59(+2.14%)
Oct 19, 2023 27.24 27.75 27.19 27.36 68,218 -0.02(-0.07%)
Oct 18, 2023 27.35 27.86 27.25 27.38 53,198 -0.11(-0.40%)
Oct 17, 2023 27.20 27.68 27.20 27.49 88,913 +0.21(+0.77%)
Oct 16, 2023 27.87 28.20 27.21 27.28 82,678 -0.23(-0.83%)
Oct 13, 2023 27.72 27.72 27.09 27.51 92,658 -0.21(-0.75%)
Oct 12, 2023 27.97 28.27 27.70 27.72 101,656 -0.22(-0.78%)
Oct 11, 2023 27.47 28.03 27.47 27.94 82,703 +0.47(+1.70%)
Oct 10, 2023 28.63 28.63 27.47 27.47 108,708 -0.78(-2.75%)
Oct 09, 2023 27.17 28.26 26.93 28.25 172,924 +1.07(+3.95%)
Oct 06, 2023 26.28 27.47 26.28 27.17 122,825 +0.48(+1.79%)
Oct 05, 2023 26.74 27.00 26.58 26.70 68,303 +0.02(+0.07%)
Oct 04, 2023 26.30 27.04 26.30 26.68 88,424 +0.28(+1.06%)
Oct 03, 2023 26.06 26.57 25.99 26.40 110,552 +0.13(+0.49%)
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.