Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 29.81 30.04 29.79 29.91 4,264 -0.07(-0.23%)
Jan 30, 2024 30.04 30.04 29.79 29.98 6,835 -0.06(-0.19%)
Jan 29, 2024 29.85 30.36 29.85 30.04 8,543 +0.06(+0.21%)
Jan 26, 2024 30.01 30.04 29.86 29.97 2,407 +0.35(+1.19%)
Jan 25, 2024 29.83 30.19 29.62 29.62 7,504 -0.16(-0.55%)
Jan 24, 2024 29.80 29.80 29.56 29.78 4,550 -0.09(-0.29%)
Jan 23, 2024 29.59 29.87 29.56 29.87 5,578 +0.40(+1.35%)
Jan 22, 2024 29.72 29.72 29.38 29.47 4,290 -0.00(-0.01%)
Jan 19, 2024 29.50 29.65 29.39 29.48 7,195 -0.03(-0.09%)
Jan 18, 2024 29.46 29.65 29.42 29.50 11,652 +0.02(+0.07%)
Jan 17, 2024 29.54 29.54 29.31 29.48 5,645 -0.02(-0.07%)
Jan 16, 2024 29.46 29.50 29.31 29.50 5,830 +0.10(+0.33%)
Jan 12, 2024 29.34 29.54 29.10 29.41 7,704 +0.10(+0.33%)
Jan 11, 2024 29.14 29.34 29.14 29.31 8,081 +0.13(+0.43%)
Jan 10, 2024 29.29 29.48 29.11 29.18 5,064 -0.32(-1.09%)
Jan 09, 2024 29.64 29.66 29.27 29.51 13,008 -0.11(-0.37%)
Jan 08, 2024 29.54 29.61 29.50 29.61 4,620 +0.04(+0.15%)
Jan 05, 2024 29.50 29.70 29.37 29.57 13,723 -0.10(-0.33%)
Jan 04, 2024 29.56 29.93 29.08 29.67 18,197 -0.17(-0.58%)
Jan 03, 2024 29.57 29.96 29.57 29.84 2,430 +0.12(+0.39%)
Jan 02, 2024 29.57 29.94 29.45 29.73 16,110 -0.25(-0.84%)
Dec 29, 2023 30.09 30.15 29.57 29.98 18,223 +0.43(+1.44%)
Dec 28, 2023 29.30 30.04 29.30 29.55 8,688 -0.06(-0.20%)
Dec 27, 2023 29.68 29.75 29.27 29.61 8,989 +0.27(+0.92%)
Dec 26, 2023 29.78 30.13 29.34 29.34 18,750 -0.71(-2.35%)
Dec 22, 2023 29.45 30.13 29.26 30.05 17,523 +0.42(+1.41%)
Dec 21, 2023 30.12 30.12 29.63 29.63 11,145 -0.50(-1.67%)
Dec 20, 2023 29.96 30.62 29.96 30.13 9,531 +0.14(+0.45%)
Dec 19, 2023 30.20 30.52 29.46 30.00 21,778 -0.66(-2.15%)
Dec 18, 2023 31.10 31.10 29.27 30.66 9,356 -0.58(-1.86%)
Dec 15, 2023 30.48 31.28 29.87 31.24 108,586 +0.53(+1.74%)
Dec 14, 2023 30.57 30.82 29.37 30.70 42,710 +0.14(+0.44%)
Dec 13, 2023 30.23 30.89 30.11 30.57 43,937 +0.19(+0.64%)
Dec 12, 2023 29.72 30.42 29.72 30.38 14,931 +0.21(+0.71%)
Dec 11, 2023 29.79 30.40 29.79 30.16 16,850 +0.16(+0.52%)
Dec 08, 2023 29.42 30.00 29.17 30.00 18,037 +0.51(+1.71%)
Dec 07, 2023 29.07 29.50 29.07 29.50 4,544 +0.22(+0.77%)
Dec 06, 2023 29.14 29.42 29.09 29.27 7,523 -0.12(-0.41%)
Dec 05, 2023 28.95 29.56 28.81 29.39 9,609 +0.35(+1.22%)
Dec 04, 2023 28.99 29.43 28.88 29.04 10,140 -0.40(-1.36%)
Dec 01, 2023 29.36 29.51 28.89 29.44 17,137 -0.09(-0.29%)
Nov 30, 2023 28.47 29.71 28.47 29.53 54,916 +1.11(+3.89%)
Nov 29, 2023 28.48 28.52 28.42 28.42 6,338 -0.20(-0.70%)
Nov 28, 2023 28.56 28.75 28.49 28.62 7,478 +0.10(+0.37%)
Nov 27, 2023 28.54 28.85 28.29 28.52 8,991 -0.15(-0.53%)
Nov 24, 2023 28.40 28.67 28.40 28.67 5,602 +0.10(+0.33%)
Nov 22, 2023 28.47 28.58 28.47 28.57 9,928 +0.10(+0.37%)
Nov 21, 2023 28.51 28.67 28.41 28.47 5,474 +0.10(+0.34%)
Nov 20, 2023 27.99 28.67 27.99 28.37 11,749 -0.00(-0.00%)
Nov 17, 2023 28.63 28.63 28.37 28.37 4,398 -0.22(-0.77%)
Nov 16, 2023 28.61 28.68 28.56 28.59 4,911 -0.20(-0.70%)
Nov 15, 2023 28.68 28.79 28.61 28.79 5,872 +0.03(+0.10%)
Nov 14, 2023 28.56 28.80 28.56 28.76 12,597 +0.30(+1.04%)
Nov 13, 2023 27.92 28.51 27.72 28.47 7,094 +0.45(+1.60%)
Nov 10, 2023 27.73 28.33 27.66 28.02 11,978 +0.17(+0.62%)
Nov 09, 2023 27.80 27.90 27.71 27.85 10,472 -0.10(-0.34%)
Nov 08, 2023 28.12 28.15 27.86 27.94 11,133 -0.18(-0.64%)
Nov 07, 2023 28.11 28.22 28.04 28.12 2,310 -0.10(-0.34%)
Nov 06, 2023 28.86 28.86 28.04 28.22 13,567 +0.02(+0.07%)
Nov 03, 2023 28.03 28.56 27.89 28.20 17,181 -0.16(-0.57%)
Nov 02, 2023 28.28 28.36 28.28 28.36 3,191 +0.35(+1.26%)
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.