Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.74 31.16 29.85 30.51 635,546 -0.09(-0.29%)
Dec 28, 2023 30.33 31.09 30.33 30.60 383,382 -0.07(-0.23%)
Dec 27, 2023 31.03 31.32 30.51 30.67 597,047 -0.03(-0.10%)
Dec 26, 2023 31.01 31.90 30.35 30.70 466,889 -0.28(-0.90%)
Dec 22, 2023 31.69 32.28 30.69 30.98 970,661 -0.50(-1.59%)
Dec 21, 2023 32.40 33.00 30.96 31.48 485,920 -0.12(-0.38%)
Dec 20, 2023 31.84 32.80 31.07 31.60 855,221 -0.50(-1.56%)
Dec 19, 2023 32.00 33.17 31.95 32.10 956,510 +0.46(+1.45%)
Dec 18, 2023 32.09 32.31 30.87 31.64 640,201 -0.28(-0.88%)
Dec 15, 2023 34.98 35.28 31.68 31.92 1,994,491 -2.87(-8.25%)
Dec 14, 2023 34.60 36.66 33.99 34.79 2,474,107 +1.95(+5.94%)
Dec 13, 2023 29.65 32.90 29.30 32.84 1,033,822 +3.49(+11.89%)
Dec 12, 2023 29.32 29.45 27.98 29.35 613,730 +0.00(+0.00%)
Dec 11, 2023 28.52 30.15 28.41 29.35 477,089 +0.36(+1.24%)
Dec 08, 2023 28.22 29.29 28.22 28.99 360,765 +0.40(+1.40%)
Dec 07, 2023 28.31 28.61 27.58 28.59 540,805 +0.53(+1.89%)
Dec 06, 2023 28.74 29.80 27.97 28.06 479,151 -0.14(-0.50%)
Dec 05, 2023 28.90 29.00 27.79 28.20 721,033 -1.21(-4.11%)
Dec 04, 2023 27.95 29.99 27.33 29.41 784,809 +0.05(+0.17%)
Dec 01, 2023 25.31 29.39 25.31 29.36 924,162 +3.64(+14.15%)
Nov 30, 2023 27.45 27.45 25.50 25.72 730,545 -1.82(-6.61%)
Nov 29, 2023 27.39 28.68 27.26 27.54 665,937 +0.62(+2.30%)
Nov 28, 2023 26.70 27.06 25.31 26.92 642,109 -0.10(-0.37%)
Nov 27, 2023 26.50 27.18 26.17 27.02 523,438 -0.05(-0.18%)
Nov 24, 2023 26.35 27.15 25.86 27.07 207,883 +0.71(+2.69%)
Nov 22, 2023 27.00 27.43 26.18 26.36 291,760 -0.42(-1.57%)
Nov 21, 2023 26.24 26.88 25.59 26.78 486,295 +0.21(+0.79%)
Nov 20, 2023 24.91 27.02 24.71 26.57 794,325 +1.50(+5.98%)
Nov 17, 2023 26.19 26.19 24.98 25.07 543,943 -0.85(-3.28%)
Nov 16, 2023 25.11 25.98 24.35 25.92 498,971 +0.38(+1.49%)
Nov 15, 2023 25.50 27.21 25.31 25.54 1,072,133 +0.28(+1.11%)
Nov 14, 2023 23.83 25.64 23.83 25.26 1,182,135 +2.56(+11.28%)
Nov 13, 2023 21.63 23.04 20.93 22.70 600,766 +1.03(+4.75%)
Nov 10, 2023 22.03 22.99 21.32 21.67 966,252 -0.60(-2.69%)
Nov 09, 2023 23.42 23.60 21.55 22.27 677,797 -0.83(-3.59%)
Nov 08, 2023 22.85 24.03 21.64 23.10 905,213 +0.25(+1.09%)
Nov 07, 2023 23.26 24.23 22.21 22.85 971,782 -0.55(-2.35%)
Nov 06, 2023 26.12 26.12 23.02 23.40 1,569,575 -2.74(-10.48%)
Nov 03, 2023 25.50 29.86 25.00 26.14 3,122,754 +3.27(+14.30%)
Nov 02, 2023 21.25 23.20 20.90 22.87 1,358,321 +2.41(+11.78%)
Nov 01, 2023 20.42 20.48 19.14 20.46 886,202 -0.14(-0.68%)
Oct 31, 2023 20.87 21.42 20.12 20.60 407,211 -0.38(-1.81%)
Oct 30, 2023 20.84 21.82 20.36 20.98 569,496 +0.29(+1.40%)
Oct 27, 2023 21.30 21.57 20.41 20.69 389,633 -0.57(-2.68%)
Oct 26, 2023 20.85 21.59 20.30 21.26 533,980 +0.40(+1.92%)
Oct 25, 2023 21.59 22.50 20.72 20.86 990,609 -0.99(-4.53%)
Oct 24, 2023 23.11 23.66 21.75 21.85 533,198 -0.91(-4.00%)
Oct 23, 2023 22.25 23.28 21.79 22.76 498,739 +0.05(+0.22%)
Oct 20, 2023 24.28 24.30 22.32 22.71 973,478 -1.79(-7.31%)
Oct 19, 2023 25.89 25.95 24.15 24.50 708,988 -1.51(-5.81%)
Oct 18, 2023 27.64 27.64 25.86 26.01 370,169 -1.84(-6.61%)
Oct 17, 2023 26.67 27.98 26.28 27.85 490,890 +1.11(+4.15%)
Oct 16, 2023 25.51 26.79 24.74 26.74 482,317 +1.31(+5.17%)
Oct 13, 2023 25.87 26.05 25.39 25.43 269,685 -0.34(-1.30%)
Oct 12, 2023 26.82 26.82 25.42 25.76 279,160 -0.99(-3.70%)
Oct 11, 2023 26.45 27.05 26.09 26.75 468,006 +0.57(+2.18%)
Oct 10, 2023 25.86 26.58 25.54 26.18 545,460 +0.29(+1.12%)
Oct 09, 2023 25.21 26.32 25.13 25.89 315,342 +0.30(+1.17%)
Oct 06, 2023 24.66 25.87 24.48 25.59 639,590 +0.54(+2.16%)
Oct 05, 2023 26.06 26.34 24.88 25.05 651,631 -1.12(-4.30%)
Oct 04, 2023 26.46 26.95 25.63 26.18 570,317 -0.00(-0.02%)
Oct 03, 2023 27.41 27.41 25.80 26.18 575,588 -1.67(-6.00%)
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.