Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.03 31.13 31.02 31.05 1,090,594 +0.06(+0.19%)
Feb 22, 2024 30.78 31.05 30.71 30.99 1,600,712 +0.48(+1.57%)
Feb 21, 2024 30.30 30.51 30.29 30.51 1,135,196 +0.12(+0.39%)
Feb 20, 2024 30.40 30.44 30.32 30.39 1,270,692 -0.10(-0.33%)
Feb 16, 2024 30.60 30.68 30.45 30.49 1,137,482 -0.18(-0.59%)
Feb 15, 2024 30.46 30.70 30.46 30.67 1,506,780 +0.31(+1.02%)
Feb 14, 2024 30.28 30.38 30.11 30.36 1,781,632 +0.30(+1.00%)
Feb 13, 2024 30.16 30.19 29.86 30.06 2,263,597 -0.49(-1.60%)
Feb 12, 2024 30.45 30.68 30.43 30.55 1,095,851 +0.12(+0.39%)
Feb 09, 2024 30.37 30.43 30.29 30.43 1,390,138 +0.05(+0.16%)
Feb 08, 2024 30.41 30.42 30.28 30.38 1,393,825 +0.03(+0.10%)
Feb 07, 2024 30.37 30.40 30.25 30.35 1,318,023 +0.11(+0.36%)
Feb 06, 2024 30.22 30.28 30.15 30.24 1,279,238 +0.12(+0.40%)
Feb 05, 2024 30.21 30.22 30.03 30.12 1,307,038 -0.22(-0.73%)
Feb 02, 2024 30.21 30.45 30.08 30.34 2,041,984 +0.12(+0.40%)
Feb 01, 2024 29.99 30.22 29.85 30.22 1,548,628 +0.33(+1.10%)
Jan 31, 2024 30.28 30.28 29.88 29.89 1,809,142 -0.39(-1.29%)
Jan 30, 2024 30.24 30.31 30.20 30.28 1,154,085 +0.01(+0.03%)
Jan 29, 2024 30.07 30.27 30.04 30.27 1,251,005 +0.23(+0.77%)
Jan 26, 2024 30.16 30.16 29.98 30.04 1,610,948 -0.14(-0.46%)
Jan 25, 2024 30.16 30.23 30.04 30.18 1,653,676 +0.21(+0.70%)
Jan 24, 2024 30.17 30.17 29.95 29.97 1,581,051 -0.06(-0.20%)
Jan 23, 2024 30.03 30.06 29.93 30.03 1,666,555 +0.04(+0.13%)
Jan 22, 2024 30.00 30.08 29.92 29.99 1,745,856 +0.04(+0.13%)
Jan 19, 2024 29.69 30.00 29.57 29.95 1,990,075 +0.37(+1.25%)
Jan 18, 2024 29.41 29.61 29.34 29.58 1,416,431 +0.25(+0.85%)
Jan 17, 2024 29.40 29.42 29.23 29.33 1,680,016 -0.21(-0.71%)
Jan 16, 2024 29.65 29.67 29.43 29.54 1,244,154 -0.20(-0.67%)
Jan 12, 2024 29.83 29.88 29.63 29.74 1,097,604 +0.03(+0.10%)
Jan 11, 2024 29.76 29.76 29.45 29.71 1,503,072 -0.02(-0.07%)
Jan 10, 2024 29.67 29.78 29.58 29.73 1,400,962 +0.04(+0.13%)
Jan 09, 2024 29.60 29.73 29.57 29.69 1,201,064 -0.08(-0.27%)
Jan 08, 2024 29.47 29.77 29.41 29.77 1,249,932 +0.29(+0.98%)
Jan 05, 2024 29.42 29.61 29.38 29.48 1,028,971 +0.05(+0.17%)
Jan 04, 2024 29.44 29.65 29.42 29.43 1,406,045 -0.01(-0.03%)
Jan 03, 2024 29.55 29.59 29.40 29.44 1,820,838 -0.25(-0.84%)
Jan 02, 2024 29.59 29.81 29.56 29.69 1,716,640 -0.15(-0.50%)
Dec 29, 2023 29.92 29.92 29.75 29.84 1,651,096 -0.07(-0.23%)
Dec 28, 2023 29.92 29.96 29.88 29.91 1,656,438 +0.00(+0.00%)
Dec 27, 2023 29.87 29.93 29.80 29.91 2,238,086 +0.04(+0.12%)
Dec 26, 2023 29.67 29.92 29.67 29.87 1,216,591 +0.23(+0.77%)
Dec 22, 2023 29.58 29.74 29.53 29.64 1,790,863 +0.12(+0.40%)
Dec 21, 2023 29.41 29.53 29.28 29.53 1,372,547 +0.37(+1.26%)
Dec 20, 2023 29.52 29.63 29.14 29.16 1,911,392 -0.42(-1.41%)
Dec 19, 2023 29.41 29.57 29.41 29.57 1,625,017 +0.23(+0.78%)
Dec 18, 2023 29.33 29.40 29.27 29.35 1,201,103 +0.10(+0.34%)
Dec 15, 2023 29.29 29.41 29.21 29.25 1,320,558 -0.12(-0.41%)
Dec 14, 2023 29.15 29.44 29.15 29.37 2,677,366 +0.37(+1.27%)
Dec 13, 2023 28.61 29.01 28.54 29.00 1,738,180 +0.38(+1.32%)
Dec 12, 2023 28.46 28.66 28.39 28.62 1,336,145 +0.17(+0.59%)
Dec 11, 2023 28.08 28.46 28.08 28.45 1,903,892 +0.34(+1.20%)
Dec 08, 2023 27.94 28.16 27.92 28.11 1,203,845 +0.22(+0.78%)
Dec 07, 2023 27.86 27.93 27.78 27.89 2,151,381 +0.11(+0.39%)
Dec 06, 2023 27.95 27.95 27.75 27.78 1,749,251 -0.10(-0.36%)
Dec 05, 2023 27.97 27.97 27.86 27.88 1,629,551 -0.17(-0.60%)
Dec 04, 2023 27.95 28.07 27.91 28.05 1,445,847 -0.07(-0.25%)
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.