Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.27 29.27 29.00 29.03 1,614,600 +0.07(+0.25%)
Dec 28, 2023 29.26 29.38 28.94 28.96 1,396,531 -0.61(-2.08%)
Dec 27, 2023 29.71 29.79 29.53 29.58 1,210,248 -0.03(-0.09%)
Dec 26, 2023 29.37 29.70 29.34 29.60 1,042,640 +0.46(+1.57%)
Dec 22, 2023 29.30 29.37 29.08 29.14 901,157 +0.15(+0.51%)
Dec 21, 2023 28.81 29.01 28.72 29.00 1,517,245 +0.47(+1.64%)
Dec 20, 2023 29.02 29.11 28.53 28.53 1,939,376 -0.52(-1.80%)
Dec 19, 2023 28.92 29.06 28.80 29.05 2,005,432 -0.05(-0.16%)
Dec 18, 2023 29.27 29.34 29.02 29.10 3,085,196 +0.78(+2.75%)
Dec 15, 2023 28.59 28.62 28.09 28.32 2,758,442 -0.67(-2.31%)
Dec 14, 2023 28.94 29.11 28.87 28.99 3,506,068 +0.68(+2.40%)
Dec 13, 2023 27.92 28.31 27.70 28.31 2,586,042 +0.66(+2.39%)
Dec 12, 2023 27.47 27.72 27.39 27.65 2,267,680 -0.17(-0.59%)
Dec 11, 2023 27.91 27.94 27.70 27.81 2,311,385 -0.44(-1.56%)
Dec 08, 2023 28.01 28.29 27.98 28.25 2,009,666 +0.40(+1.45%)
Dec 07, 2023 28.03 28.19 27.70 27.85 3,659,269 +0.52(+1.91%)
Dec 06, 2023 27.58 27.67 27.27 27.33 2,712,034 -0.39(-1.42%)
Dec 05, 2023 28.15 28.25 27.71 27.72 1,854,460 -0.55(-1.95%)
Dec 04, 2023 28.37 28.55 28.11 28.27 3,465,557 -0.83(-2.84%)
Dec 01, 2023 29.03 29.40 28.96 29.10 3,462,934 -0.15(-0.50%)
Nov 30, 2023 29.70 29.93 29.16 29.25 3,924,425 -0.20(-0.69%)
Nov 29, 2023 29.66 29.72 29.24 29.45 3,356,740 -0.40(-1.35%)
Nov 28, 2023 30.07 30.16 29.82 29.85 2,656,637 -0.24(-0.79%)
Nov 27, 2023 30.43 30.46 29.96 30.09 2,952,582 -0.11(-0.36%)
Nov 24, 2023 30.25 30.50 30.15 30.20 2,395,088 +0.65(+2.20%)
Nov 22, 2023 29.07 29.60 28.91 29.55 3,264,100 -0.36(-1.20%)
Nov 21, 2023 30.17 30.21 29.87 29.91 3,068,377 -0.27(-0.88%)
Nov 20, 2023 30.09 30.37 30.01 30.17 2,254,763 +0.43(+1.45%)
Nov 17, 2023 29.26 29.85 29.26 29.74 3,275,742 +0.75(+2.60%)
Nov 16, 2023 29.21 29.37 28.75 28.99 2,486,589 -0.95(-3.16%)
Nov 15, 2023 30.01 30.30 29.93 29.93 2,232,542 -0.01(-0.03%)
Nov 14, 2023 29.70 30.07 29.60 29.94 1,878,649 +0.06(+0.18%)
Nov 13, 2023 29.50 30.03 29.45 29.89 2,360,628 +0.37(+1.24%)
Nov 10, 2023 29.28 29.57 28.87 29.52 2,951,982 +0.76(+2.64%)
Nov 09, 2023 28.83 29.18 28.76 28.76 2,937,739 +0.42(+1.48%)
Nov 08, 2023 28.75 28.87 28.25 28.34 2,101,619 -0.37(-1.28%)
Nov 07, 2023 28.91 28.94 28.58 28.71 2,721,090 -0.95(-3.19%)
Nov 06, 2023 30.27 30.28 29.66 29.66 2,782,330 +0.06(+0.21%)
Nov 03, 2023 29.80 29.94 29.39 29.59 2,450,561 -0.55(-1.84%)
Nov 02, 2023 29.70 30.20 29.58 30.15 2,182,338 +0.48(+1.63%)
Nov 01, 2023 29.73 29.97 29.48 29.67 3,615,851 -0.13(-0.45%)
Oct 31, 2023 29.84 30.10 29.58 29.80 2,472,998 -0.32(-1.07%)
Oct 30, 2023 30.48 30.55 29.84 30.12 2,625,655 +0.12(+0.42%)
Oct 27, 2023 30.02 30.25 29.60 30.00 4,227,018 +0.56(+1.91%)
Oct 26, 2023 29.08 29.49 29.00 29.43 3,748,620 -0.36(-1.20%)
Oct 25, 2023 29.60 29.84 29.52 29.79 3,076,766 +0.29(+1.00%)
Oct 24, 2023 29.71 29.77 29.42 29.50 3,277,356 -0.43(-1.43%)
Oct 23, 2023 30.08 30.18 29.75 29.92 2,914,046 -0.44(-1.44%)
Oct 20, 2023 30.70 30.80 30.27 30.36 2,273,736 -0.44(-1.42%)
Oct 19, 2023 30.66 30.91 30.43 30.80 3,016,404 -0.21(-0.69%)
Oct 18, 2023 30.89 31.01 30.68 31.01 3,984,957 +0.18(+0.58%)
Oct 17, 2023 30.45 30.93 30.43 30.83 3,810,802 +0.06(+0.20%)
Oct 16, 2023 30.88 30.88 30.53 30.77 2,384,064 +0.02(+0.06%)
Oct 13, 2023 30.54 30.83 30.31 30.75 3,344,235 +0.69(+2.29%)
Oct 12, 2023 30.24 30.25 29.88 30.07 2,799,735 +0.18(+0.60%)
Oct 11, 2023 29.81 29.92 29.50 29.89 4,365,538 -0.38(-1.24%)
Oct 10, 2023 29.92 30.33 29.82 30.26 3,211,554 +0.46(+1.56%)
Oct 09, 2023 29.26 29.87 29.21 29.80 3,471,849 +1.66(+5.90%)
Oct 06, 2023 27.62 28.27 27.46 28.14 3,364,225 +0.44(+1.58%)
Oct 05, 2023 27.33 27.82 27.33 27.70 3,351,765 +0.21(+0.75%)
Oct 04, 2023 27.88 27.88 27.27 27.50 2,905,065 -0.67(-2.38%)
Oct 03, 2023 28.32 28.41 27.94 28.16 4,020,345 -0.64(-2.23%)
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.