Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 31.65 31.79 31.29 31.31 15,621 -0.13(-0.41%)
Jan 30, 2024 31.46 31.50 31.34 31.44 55,346 -0.04(-0.13%)
Jan 29, 2024 31.30 31.54 31.20 31.48 64,270 +0.12(+0.39%)
Jan 26, 2024 31.40 31.43 31.33 31.36 61,292 +0.16(+0.51%)
Jan 25, 2024 31.23 31.23 31.09 31.20 42,518 +0.09(+0.29%)
Jan 24, 2024 31.26 31.32 31.10 31.11 37,995 +0.21(+0.69%)
Jan 23, 2024 30.85 30.94 30.80 30.90 26,116 -0.08(-0.26%)
Jan 22, 2024 30.99 31.05 30.94 30.98 30,995 +0.16(+0.51%)
Jan 19, 2024 30.61 30.86 30.59 30.82 26,213 +0.08(+0.26%)
Jan 18, 2024 30.60 30.94 30.60 30.74 46,782 +0.27(+0.87%)
Jan 17, 2024 30.37 30.52 30.32 30.47 31,978 -0.30(-0.96%)
Jan 16, 2024 30.87 30.94 30.72 30.77 33,252 -0.57(-1.81%)
Jan 12, 2024 31.48 31.50 31.28 31.34 25,432 +0.12(+0.40%)
Jan 11, 2024 31.28 31.34 30.97 31.21 38,160 -0.05(-0.16%)
Jan 10, 2024 31.20 31.34 31.14 31.26 40,278 +0.16(+0.51%)
Jan 09, 2024 31.09 31.16 31.05 31.10 75,287 -0.19(-0.60%)
Jan 08, 2024 31.00 31.33 30.99 31.29 36,161 +0.34(+1.11%)
Jan 05, 2024 30.90 31.17 30.85 30.95 28,000 +0.02(+0.06%)
Jan 04, 2024 30.85 31.05 30.85 30.93 44,472 +0.07(+0.24%)
Jan 03, 2024 30.79 30.96 30.71 30.85 33,180 -0.35(-1.11%)
Jan 02, 2024 31.21 31.31 31.11 31.20 55,157 -0.38(-1.21%)
Dec 29, 2023 32.13 32.13 31.52 31.58 37,395 +0.01(+0.04%)
Dec 28, 2023 31.76 31.76 31.51 31.57 90,326 -0.08(-0.25%)
Dec 27, 2023 31.56 31.66 31.46 31.65 74,718 +0.24(+0.75%)
Dec 26, 2023 31.60 31.60 31.25 31.41 67,476 +0.13(+0.41%)
Dec 22, 2023 31.43 31.44 31.21 31.28 113,078 +0.07(+0.22%)
Dec 21, 2023 31.16 31.24 31.05 31.21 92,430 +0.48(+1.57%)
Dec 20, 2023 31.37 31.37 30.73 30.73 55,509 -0.31(-0.98%)
Dec 19, 2023 30.96 31.08 30.96 31.03 197,461 +0.26(+0.85%)
Dec 18, 2023 30.90 30.90 30.66 30.77 182,341 +0.12(+0.38%)
Dec 15, 2023 30.84 30.94 30.65 30.65 89,389 -0.34(-1.11%)
Dec 14, 2023 31.01 31.09 30.79 31.00 62,268 +0.42(+1.38%)
Dec 13, 2023 30.16 30.75 30.06 30.57 38,646 +0.46(+1.53%)
Dec 12, 2023 30.08 30.25 30.04 30.11 38,720 -0.02(-0.07%)
Dec 11, 2023 30.03 30.16 30.03 30.13 36,618 +0.10(+0.33%)
Dec 08, 2023 29.87 30.12 29.87 30.04 45,980 +0.01(+0.03%)
Dec 07, 2023 29.93 30.06 29.82 30.03 14,865 +0.14(+0.46%)
Dec 06, 2023 30.05 30.09 29.86 29.89 52,921 +0.16(+0.53%)
Dec 05, 2023 29.74 29.84 29.73 29.73 38,888 -0.13(-0.43%)
Dec 04, 2023 29.79 29.89 29.76 29.86 64,360 -0.22(-0.72%)
Dec 01, 2023 29.74 30.07 29.71 30.07 40,852 +0.31(+1.05%)
Nov 30, 2023 29.69 29.76 29.62 29.76 68,807 -0.01(-0.03%)
Nov 29, 2023 29.70 29.87 29.69 29.77 41,686 +0.17(+0.56%)
Nov 28, 2023 29.53 29.68 29.53 29.60 33,893 +0.00(+0.00%)
Nov 27, 2023 29.62 29.65 29.54 29.60 38,260 -0.06(-0.20%)
Nov 24, 2023 29.54 29.68 29.54 29.66 15,987 +0.20(+0.67%)
Nov 22, 2023 29.47 29.47 29.31 29.47 62,339 +0.13(+0.43%)
Nov 21, 2023 29.49 29.49 29.33 29.34 101,009 -0.15(-0.50%)
Nov 20, 2023 29.63 29.63 29.33 29.49 78,197 +0.13(+0.45%)
Nov 17, 2023 29.20 29.39 29.20 29.36 51,946 +0.38(+1.31%)
Nov 16, 2023 28.97 29.09 28.93 28.98 76,292 -0.15(-0.51%)
Nov 15, 2023 29.21 29.21 29.03 29.12 96,331 +0.03(+0.10%)
Nov 14, 2023 28.90 29.14 28.80 29.09 69,958 +0.83(+2.95%)
Nov 13, 2023 28.06 28.33 28.05 28.26 20,225 +0.02(+0.07%)
Nov 10, 2023 28.11 28.26 27.88 28.24 90,127 +0.13(+0.45%)
Nov 09, 2023 28.32 28.42 28.10 28.11 56,246 +0.07(+0.24%)
Nov 08, 2023 28.14 28.21 28.00 28.04 51,691 -0.06(-0.21%)
Nov 07, 2023 28.02 28.12 27.97 28.10 73,434 -0.13(-0.45%)
Nov 06, 2023 28.36 28.36 28.14 28.23 44,517 -0.16(-0.55%)
Nov 03, 2023 28.34 28.47 28.29 28.39 23,110 +0.45(+1.61%)
Nov 02, 2023 27.93 27.99 27.80 27.94 54,465 +0.59(+2.15%)
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.