Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.90 30.06 29.75 29.82 5,248,702 -0.09(-0.30%)
Dec 28, 2023 29.88 29.97 29.68 29.91 5,754,947 -0.06(-0.20%)
Dec 27, 2023 30.13 30.24 29.94 29.97 5,171,420 -0.17(-0.56%)
Dec 26, 2023 29.87 30.28 29.79 30.14 4,896,928 +0.23(+0.76%)
Dec 22, 2023 29.95 30.20 29.80 29.91 4,517,189 +0.04(+0.13%)
Dec 21, 2023 29.81 29.95 29.64 29.87 6,588,090 +0.35(+1.17%)
Dec 20, 2023 29.90 30.10 29.52 29.52 8,827,036 -0.49(-1.62%)
Dec 19, 2023 30.19 30.41 29.95 30.01 7,897,171 +0.02(+0.07%)
Dec 18, 2023 30.41 30.53 29.99 29.99 15,564,411 -0.52(-1.69%)
Dec 15, 2023 30.65 30.67 30.06 30.51 28,668,238 -0.15(-0.49%)
Dec 14, 2023 30.20 30.89 30.20 30.65 12,709,752 +0.77(+2.59%)
Dec 13, 2023 29.96 30.06 29.51 29.88 10,395,960 -0.08(-0.26%)
Dec 12, 2023 29.95 30.20 29.88 29.96 8,988,141 +0.13(+0.45%)
Dec 11, 2023 29.36 30.01 29.27 29.83 14,618,012 +0.89(+3.09%)
Dec 08, 2023 28.87 29.06 28.78 28.93 7,701,346 +0.05(+0.17%)
Dec 07, 2023 28.20 28.99 28.20 28.88 13,923,753 +0.90(+3.23%)
Dec 06, 2023 28.57 28.62 27.94 27.98 5,470,173 -0.36(-1.28%)
Dec 05, 2023 28.40 28.63 28.28 28.34 14,164,427 -0.18(-0.62%)
Dec 04, 2023 28.72 28.94 28.42 28.52 6,216,795 -0.45(-1.56%)
Dec 01, 2023 28.59 29.05 28.04 28.97 9,774,935 +0.16(+0.55%)
Nov 30, 2023 28.79 28.85 28.50 28.81 13,117,674 +0.27(+0.93%)
Nov 29, 2023 28.38 28.78 28.34 28.55 7,399,323 +0.42(+1.50%)
Nov 28, 2023 27.93 28.16 27.81 28.13 5,867,270 +0.12(+0.42%)
Nov 27, 2023 27.90 28.15 27.75 28.01 7,845,220 -0.12(-0.42%)
Nov 24, 2023 28.03 28.31 27.93 28.13 4,849,009 -0.02(-0.07%)
Nov 22, 2023 27.95 28.77 27.39 28.15 16,066,805 +0.78(+2.83%)
Nov 21, 2023 27.56 27.61 27.16 27.37 13,120,686 -0.12(-0.43%)
Nov 20, 2023 27.58 27.74 27.36 27.49 8,639,191 -0.31(-1.13%)
Nov 17, 2023 27.84 27.88 27.60 27.80 8,103,133 +0.10(+0.35%)
Nov 16, 2023 27.96 28.07 27.43 27.70 8,984,240 -0.26(-0.91%)
Nov 15, 2023 27.78 28.34 27.75 27.96 8,615,315 +0.19(+0.67%)
Nov 14, 2023 27.73 28.01 27.66 27.77 7,184,271 +0.49(+1.80%)
Nov 13, 2023 27.26 27.48 27.12 27.28 8,763,025 +0.16(+0.58%)
Nov 10, 2023 26.68 27.12 26.54 27.12 10,576,850 +0.59(+2.22%)
Nov 09, 2023 26.82 26.89 26.53 26.54 6,689,411 -0.19(-0.70%)
Nov 08, 2023 26.88 26.99 26.61 26.72 5,593,651 -0.12(-0.44%)
Nov 07, 2023 26.94 27.18 26.74 26.84 6,820,920 +0.00(+0.00%)
Nov 06, 2023 27.01 27.08 26.76 26.84 6,051,528 -0.09(-0.33%)
Nov 03, 2023 26.51 27.04 26.48 26.93 4,747,757 +0.57(+2.16%)
Nov 02, 2023 26.36 26.52 26.19 26.36 5,372,295 +0.35(+1.36%)
Nov 01, 2023 25.94 26.11 25.75 26.01 6,073,186 +0.15(+0.57%)
Oct 31, 2023 25.54 25.93 25.49 25.86 8,556,047 +0.17(+0.65%)
Oct 30, 2023 25.53 25.85 25.44 25.69 5,554,419 +0.31(+1.24%)
Oct 27, 2023 25.79 25.82 25.21 25.38 5,563,849 -0.32(-1.26%)
Oct 26, 2023 25.53 25.88 25.41 25.70 9,373,936 +0.14(+0.54%)
Oct 25, 2023 25.53 25.79 25.44 25.56 4,327,355 -0.13(-0.50%)
Oct 24, 2023 25.60 25.78 25.46 25.69 6,543,976 +0.27(+1.08%)
Oct 23, 2023 25.48 25.74 25.23 25.42 4,666,324 -0.13(-0.50%)
Oct 20, 2023 25.99 26.07 25.53 25.54 6,147,327 -0.43(-1.66%)
Oct 19, 2023 26.52 26.61 25.88 25.98 7,214,796 -0.58(-2.18%)
Oct 18, 2023 26.40 26.75 26.34 26.56 9,293,674 -0.06(-0.22%)
Oct 17, 2023 26.23 26.75 26.19 26.61 7,172,015 +0.22(+0.82%)
Oct 16, 2023 26.22 26.52 26.17 26.40 6,776,745 +0.37(+1.43%)
Oct 13, 2023 26.24 26.31 25.93 26.02 6,209,366 -0.25(-0.93%)
Oct 12, 2023 26.35 26.40 26.10 26.27 7,179,072 -0.08(-0.30%)
Oct 11, 2023 26.12 26.56 25.99 26.35 11,520,479 +0.39(+1.51%)
Oct 10, 2023 25.81 26.12 25.74 25.96 10,178,681 +0.34(+1.34%)
Oct 09, 2023 25.40 25.76 25.13 25.61 7,457,715 +0.18(+0.69%)
Oct 06, 2023 25.62 25.71 25.28 25.44 8,559,851 -0.32(-1.26%)
Oct 05, 2023 25.40 25.91 25.40 25.76 12,160,069 +0.19(+0.73%)
Oct 04, 2023 25.75 25.75 25.36 25.57 8,585,141 -0.09(-0.34%)
Oct 03, 2023 25.67 26.13 25.56 25.66 14,902,839 +0.45(+1.79%)
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.