Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 32.56 32.63 31.62 31.75 10,338,522 -0.79(-2.43%)
Jan 30, 2024 32.05 33.10 31.85 32.54 11,644,409 +2.10(+6.90%)
Jan 29, 2024 30.10 30.47 30.07 30.44 7,179,852 +0.28(+0.94%)
Jan 26, 2024 30.23 30.38 30.09 30.16 4,703,576 +0.04(+0.13%)
Jan 25, 2024 29.90 30.36 29.82 30.12 5,041,510 +0.44(+1.48%)
Jan 24, 2024 29.83 29.98 29.62 29.68 5,623,493 +0.07(+0.23%)
Jan 23, 2024 29.91 30.12 29.61 29.61 6,469,246 -0.31(-1.04%)
Jan 22, 2024 29.81 30.07 29.80 29.92 5,398,919 +0.18(+0.59%)
Jan 19, 2024 29.52 29.86 29.14 29.75 5,663,147 +0.27(+0.93%)
Jan 18, 2024 29.45 29.64 29.25 29.47 5,084,696 +0.30(+1.04%)
Jan 17, 2024 29.27 29.40 29.03 29.17 2,891,720 -0.36(-1.22%)
Jan 16, 2024 29.64 29.71 29.28 29.53 5,368,405 -0.37(-1.24%)
Jan 12, 2024 30.21 30.31 29.89 29.90 4,434,461 -0.14(-0.46%)
Jan 11, 2024 29.90 30.08 29.69 30.04 3,867,587 +0.05(+0.16%)
Jan 10, 2024 29.81 30.12 29.64 29.99 2,907,586 +0.10(+0.33%)
Jan 09, 2024 30.32 30.43 29.82 29.89 4,370,926 -0.71(-2.33%)
Jan 08, 2024 29.93 30.70 29.88 30.61 7,141,953 +0.73(+2.45%)
Jan 05, 2024 29.50 29.92 29.42 29.88 5,834,022 +0.28(+0.96%)
Jan 04, 2024 29.40 29.69 29.17 29.59 4,101,801 +0.15(+0.50%)
Jan 03, 2024 29.49 29.66 29.29 29.45 4,542,808 -0.35(-1.18%)
Jan 02, 2024 29.50 30.03 29.40 29.80 5,037,880 +0.04(+0.13%)
Dec 29, 2023 29.80 29.94 29.61 29.76 2,922,275 -0.18(-0.59%)
Dec 28, 2023 29.91 29.98 29.82 29.93 3,658,148 +0.07(+0.23%)
Dec 27, 2023 29.78 29.88 29.68 29.87 2,963,611 +0.11(+0.36%)
Dec 26, 2023 29.46 29.86 29.46 29.76 2,252,858 +0.21(+0.73%)
Dec 22, 2023 29.62 29.81 29.46 29.54 3,042,244 +0.05(+0.17%)
Dec 21, 2023 29.29 29.51 29.14 29.49 3,790,086 +0.42(+1.45%)
Dec 20, 2023 29.60 29.73 29.06 29.07 3,727,579 -0.62(-2.07%)
Dec 19, 2023 29.56 29.72 29.47 29.69 4,538,894 +0.27(+0.93%)
Dec 18, 2023 29.64 29.84 29.41 29.42 7,314,615 -0.35(-1.18%)
Dec 15, 2023 29.79 29.98 29.59 29.77 8,044,726 -0.11(-0.36%)
Dec 14, 2023 29.17 30.10 29.17 29.88 5,500,132 +0.87(+3.00%)
Dec 13, 2023 28.80 29.09 28.47 29.01 5,634,506 +0.26(+0.92%)
Dec 12, 2023 28.85 28.89 28.67 28.74 4,275,587 -0.09(-0.30%)
Dec 11, 2023 28.54 28.85 28.51 28.83 6,057,012 +0.38(+1.34%)
Dec 08, 2023 28.42 28.71 28.35 28.45 3,879,030 +0.10(+0.34%)
Dec 07, 2023 28.25 28.54 28.11 28.35 4,828,208 +0.21(+0.76%)
Dec 06, 2023 28.07 28.35 27.98 28.14 4,715,784 +0.32(+1.16%)
Dec 05, 2023 28.07 28.13 27.66 27.81 4,865,268 -0.39(-1.39%)
Dec 04, 2023 28.22 28.33 27.88 28.20 3,531,102 +0.02(+0.07%)
Dec 01, 2023 27.68 28.24 27.61 28.18 3,723,209 +0.34(+1.23%)
Nov 30, 2023 27.78 27.86 27.38 27.84 7,347,107 +0.26(+0.96%)
Nov 29, 2023 27.40 27.76 27.40 27.58 3,648,610 +0.45(+1.66%)
Nov 28, 2023 27.14 27.32 26.94 27.13 5,168,928 -0.11(-0.39%)
Nov 27, 2023 27.42 27.50 27.22 27.24 2,751,541 -0.32(-1.17%)
Nov 24, 2023 27.55 27.67 27.42 27.56 999,355 +0.04(+0.14%)
Nov 22, 2023 27.66 27.73 27.44 27.52 2,786,836 +0.05(+0.18%)
Nov 21, 2023 27.61 27.74 27.39 27.47 3,560,132 -0.18(-0.64%)
Nov 20, 2023 27.66 27.80 27.38 27.65 3,745,282 -0.19(-0.67%)
Nov 17, 2023 27.92 27.98 27.62 27.83 3,130,300 +0.10(+0.35%)
Nov 16, 2023 27.81 27.99 27.49 27.74 3,382,367 -0.28(-1.01%)
Nov 15, 2023 27.73 28.25 27.71 28.02 4,979,270 +0.47(+1.72%)
Nov 14, 2023 27.20 27.61 27.18 27.54 5,399,834 +0.72(+2.67%)
Nov 13, 2023 26.72 26.93 26.52 26.83 3,206,613 +0.04(+0.14%)
Nov 10, 2023 26.36 26.86 26.07 26.79 4,687,967 +0.59(+2.25%)
Nov 09, 2023 26.61 26.63 26.16 26.20 2,708,548 -0.23(-0.88%)
Nov 08, 2023 26.54 26.70 26.36 26.43 2,217,043 -0.15(-0.58%)
Nov 07, 2023 26.67 26.88 26.47 26.59 3,420,881 -0.24(-0.90%)
Nov 06, 2023 27.07 27.10 26.78 26.83 2,841,625 -0.20(-0.75%)
Nov 03, 2023 26.92 27.39 26.92 27.03 4,016,354 +0.53(+2.01%)
Nov 02, 2023 25.97 26.52 25.85 26.50 3,485,912 +0.70(+2.70%)
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.