Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 31.81 31.81 31.81 31.81 10 +0.03(+0.08%)
Feb 26, 2024 31.83 31.83 31.78 31.78 206 -0.13(-0.40%)
Feb 23, 2024 31.91 31.91 31.91 31.91 100 +0.04(+0.11%)
Feb 22, 2024 31.72 31.87 31.71 31.87 1,642 +0.75(+2.40%)
Feb 21, 2024 31.13 31.13 31.13 31.13 1 +0.04(+0.11%)
Feb 20, 2024 31.06 31.09 31.02 31.09 309 -0.25(-0.80%)
Feb 16, 2024 31.34 31.34 31.34 31.34 517 -0.17(-0.53%)
Feb 15, 2024 31.51 31.51 31.51 31.51 223 +0.20(+0.62%)
Feb 14, 2024 31.16 31.31 31.10 31.31 926 +0.33(+1.07%)
Feb 13, 2024 31.01 31.01 30.78 30.98 9,830 -0.40(-1.29%)
Feb 12, 2024 31.39 31.50 31.38 31.39 192,305 -0.06(-0.19%)
Feb 09, 2024 31.44 31.44 31.44 31.44 100 +0.20(+0.63%)
Feb 08, 2024 31.24 31.25 31.24 31.25 202 +0.02(+0.08%)
Feb 07, 2024 31.06 31.25 31.04 31.22 193,776 +0.27(+0.89%)
Feb 06, 2024 30.98 30.99 30.86 30.95 2,579 +0.03(+0.10%)
Feb 05, 2024 30.77 30.92 30.77 30.92 108 -0.11(-0.34%)
Feb 02, 2024 31.03 31.04 31.02 31.02 203 +0.48(+1.59%)
Feb 01, 2024 30.48 30.54 30.43 30.54 203 +0.32(+1.05%)
Jan 31, 2024 30.59 30.59 30.22 30.22 203,402 -0.45(-1.46%)
Jan 30, 2024 30.67 30.67 30.67 30.67 2 -0.01(-0.03%)
Jan 29, 2024 30.68 30.68 30.68 30.68 84 +0.26(+0.84%)
Jan 26, 2024 30.42 30.42 30.42 30.42 100 +0.04(+0.14%)
Jan 25, 2024 30.36 30.39 30.32 30.38 198,849 +0.12(+0.41%)
Jan 24, 2024 30.26 30.26 30.26 30.26 5 +0.03(+0.09%)
Jan 23, 2024 30.23 30.23 30.23 30.23 24 +0.11(+0.36%)
Jan 22, 2024 30.18 30.18 30.07 30.12 1,554 +0.07(+0.23%)
Jan 19, 2024 30.06 30.06 30.06 30.06 100 +0.38(+1.29%)
Jan 18, 2024 29.67 29.67 29.67 29.67 17 +0.22(+0.74%)
Jan 17, 2024 29.39 29.45 29.39 29.45 1,010 -0.13(-0.45%)
Jan 16, 2024 29.59 29.59 29.53 29.59 1,737 +0.07(+0.22%)
Jan 12, 2024 29.64 29.67 29.52 29.52 13,545 -0.15(-0.49%)
Jan 11, 2024 29.60 29.67 29.56 29.67 11,300 +0.01(+0.02%)
Jan 10, 2024 29.59 29.71 29.55 29.66 1,617 +0.16(+0.54%)
Jan 09, 2024 29.55 29.55 29.50 29.50 2,456 -0.02(-0.07%)
Jan 08, 2024 29.52 29.52 29.52 29.52 4 +0.42(+1.45%)
Jan 05, 2024 29.04 29.10 29.04 29.10 200,102 +0.04(+0.14%)
Jan 04, 2024 29.11 29.23 29.04 29.06 1,009 -0.08(-0.28%)
Jan 03, 2024 29.22 29.22 29.14 29.14 157 -0.20(-0.70%)
Jan 02, 2024 29.34 29.36 29.34 29.35 204,350 -0.16(-0.54%)
Dec 29, 2023 29.51 29.51 29.51 29.51 100 -0.09(-0.31%)
Dec 28, 2023 29.66 29.67 29.60 29.60 1,114 +0.03(+0.11%)
Dec 27, 2023 29.57 29.57 29.57 29.57 2 +0.07(+0.25%)
Dec 26, 2023 29.49 29.54 29.49 29.50 8,713 +0.07(+0.25%)
Dec 22, 2023 29.42 29.42 29.42 29.42 100 +0.04(+0.13%)
Dec 21, 2023 29.39 29.39 29.39 29.39 34 +0.26(+0.90%)
Dec 20, 2023 29.53 29.53 29.12 29.12 112 -0.37(-1.26%)
Dec 19, 2023 29.47 29.49 29.47 29.49 105 +0.16(+0.56%)
Dec 18, 2023 29.33 29.33 29.33 29.33 232 +0.19(+0.65%)
Dec 15, 2023 29.14 29.14 29.14 29.14 129 +0.00(+0.01%)
Dec 14, 2023 29.25 29.25 29.14 29.14 120 +0.07(+0.24%)
Dec 13, 2023 28.72 29.07 28.72 29.07 401,995 +0.36(+1.27%)
Dec 12, 2023 28.62 28.76 28.62 28.70 6,220 +0.13(+0.47%)
Dec 11, 2023 28.43 28.57 28.43 28.57 753,190 +0.09(+0.33%)
Dec 08, 2023 28.48 28.48 28.48 28.48 100 +0.12(+0.41%)
Dec 07, 2023 28.36 28.36 28.36 28.36 2 +0.26(+0.92%)
Dec 06, 2023 28.10 28.10 28.10 28.10 0 -0.12(-0.41%)
Dec 05, 2023 28.22 28.22 28.22 28.22 25 -0.03(-0.09%)
Dec 04, 2023 28.23 28.25 28.23 28.25 101 -0.16(-0.55%)
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.