Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 32.29 32.45 32.26 32.34 119,965 +0.13(+0.40%)
Feb 22, 2024 32.03 32.27 31.96 32.21 79,577 +0.40(+1.26%)
Feb 21, 2024 31.69 31.83 31.62 31.81 103,509 +0.00(+0.00%)
Feb 20, 2024 31.71 31.86 31.66 31.81 77,783 -0.12(-0.38%)
Feb 16, 2024 32.03 32.23 31.91 31.93 97,249 -0.30(-0.93%)
Feb 15, 2024 31.92 32.29 31.90 32.23 105,701 +0.56(+1.77%)
Feb 14, 2024 31.38 31.68 31.33 31.67 73,474 +0.59(+1.90%)
Feb 13, 2024 31.28 31.28 30.82 31.08 752,456 -0.78(-2.45%)
Feb 12, 2024 31.69 31.99 31.69 31.86 94,558 +0.36(+1.14%)
Feb 09, 2024 31.38 31.54 31.23 31.50 78,668 +0.12(+0.38%)
Feb 08, 2024 31.15 31.43 31.15 31.38 229,994 +0.29(+0.93%)
Feb 07, 2024 31.18 31.21 30.95 31.09 82,970 +0.02(+0.06%)
Feb 06, 2024 30.90 31.07 30.85 31.07 66,855 +0.23(+0.75%)
Feb 05, 2024 31.04 31.04 30.62 30.84 105,126 -0.29(-0.93%)
Feb 02, 2024 30.85 31.27 30.69 31.13 55,585 +0.08(+0.26%)
Feb 01, 2024 30.74 31.07 30.50 31.05 123,657 +0.45(+1.47%)
Jan 31, 2024 31.12 31.19 30.57 30.60 114,242 -0.57(-1.83%)
Jan 30, 2024 31.21 31.32 31.16 31.17 102,238 -0.13(-0.42%)
Jan 29, 2024 30.94 31.30 30.88 31.30 107,545 +0.30(+0.97%)
Jan 26, 2024 31.02 31.16 30.96 31.00 63,416 +0.09(+0.29%)
Jan 25, 2024 30.91 30.96 30.73 30.91 177,929 +0.27(+0.88%)
Jan 24, 2024 31.12 31.13 30.63 30.64 81,462 -0.32(-1.03%)
Jan 23, 2024 31.06 31.09 30.81 30.96 91,767 +0.06(+0.19%)
Jan 22, 2024 30.83 31.06 30.82 30.90 100,900 +0.26(+0.84%)
Jan 19, 2024 30.48 30.69 30.24 30.64 56,223 +0.24(+0.80%)
Jan 18, 2024 30.39 30.42 30.12 30.40 126,368 +0.17(+0.55%)
Jan 17, 2024 30.17 30.24 30.04 30.23 150,887 -0.28(-0.91%)
Jan 16, 2024 30.61 30.61 30.29 30.51 70,024 -0.18(-0.59%)
Jan 12, 2024 30.99 31.13 30.63 30.69 146,097 -0.14(-0.45%)
Jan 11, 2024 30.80 30.86 30.48 30.83 95,159 +0.00(+0.00%)
Jan 10, 2024 30.87 30.90 30.63 30.83 176,378 +0.00(+0.00%)
Jan 09, 2024 30.83 30.94 30.75 30.83 53,251 -0.24(-0.77%)
Jan 08, 2024 30.55 31.07 30.55 31.07 125,897 +0.52(+1.70%)
Jan 05, 2024 30.48 30.73 30.48 30.55 34,798 +0.16(+0.53%)
Jan 04, 2024 30.39 30.57 30.31 30.39 32,870 -0.09(-0.30%)
Jan 03, 2024 30.93 30.93 30.46 30.48 84,394 -0.79(-2.53%)
Jan 02, 2024 31.25 31.46 31.13 31.27 94,581 -0.23(-0.73%)
Dec 29, 2023 31.67 31.70 31.41 31.50 44,407 -0.20(-0.63%)
Dec 28, 2023 31.67 31.73 31.64 31.70 38,512 +0.03(+0.09%)
Dec 27, 2023 31.64 31.73 31.54 31.67 68,124 +0.02(+0.06%)
Dec 26, 2023 31.53 31.72 31.42 31.65 55,739 +0.22(+0.70%)
Dec 22, 2023 31.47 31.53 31.32 31.43 50,410 +0.10(+0.32%)
Dec 21, 2023 31.16 31.33 31.06 31.33 74,817 +0.53(+1.72%)
Dec 20, 2023 31.30 31.47 30.79 30.80 132,039 -0.55(-1.77%)
Dec 19, 2023 31.02 31.37 31.02 31.36 107,170 +0.32(+1.01%)
Dec 18, 2023 31.19 31.19 30.94 31.04 56,612 -0.18(-0.58%)
Dec 15, 2023 31.52 31.52 31.09 31.22 88,512 -0.21(-0.67%)
Dec 14, 2023 30.96 31.50 30.96 31.43 142,469 +0.86(+2.81%)
Dec 13, 2023 30.07 30.57 29.80 30.57 71,625 +0.58(+1.93%)
Dec 12, 2023 29.88 30.05 29.86 29.99 52,336 +0.03(+0.10%)
Dec 11, 2023 29.62 30.04 29.62 29.96 183,420 +0.27(+0.91%)
Dec 08, 2023 29.58 29.80 29.58 29.69 33,345 +0.14(+0.47%)
Dec 07, 2023 29.51 29.57 29.37 29.55 52,469 +0.16(+0.54%)
Dec 06, 2023 29.55 29.75 29.36 29.39 44,499 +0.06(+0.20%)
Dec 05, 2023 29.51 29.51 29.23 29.33 37,769 -0.33(-1.11%)
Dec 04, 2023 29.46 29.71 29.46 29.66 66,049 +0.11(+0.37%)
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.