Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.98 34.17 33.83 33.86 422,321 -0.13(-0.38%)
Feb 22, 2024 33.63 34.01 33.32 33.99 692,454 +0.14(+0.40%)
Feb 21, 2024 33.51 34.12 33.32 33.85 1,000,666 +0.38(+1.15%)
Feb 20, 2024 33.04 33.92 33.04 33.47 640,753 +0.36(+1.10%)
Feb 16, 2024 32.98 33.38 32.62 33.11 588,071 -0.14(-0.42%)
Feb 15, 2024 32.08 33.28 32.08 33.24 819,638 +1.41(+4.43%)
Feb 14, 2024 32.04 32.05 31.58 31.83 639,124 -0.03(-0.09%)
Feb 13, 2024 32.36 32.54 31.47 31.86 1,023,688 -1.06(-3.21%)
Feb 12, 2024 32.74 33.07 32.71 32.92 573,612 +0.22(+0.66%)
Feb 09, 2024 32.33 32.77 32.25 32.70 434,614 +0.26(+0.79%)
Feb 08, 2024 32.24 32.47 31.98 32.44 733,860 +0.26(+0.80%)
Feb 07, 2024 32.48 32.63 32.10 32.19 431,240 -0.24(-0.73%)
Feb 06, 2024 32.59 32.70 32.35 32.43 444,871 -0.20(-0.60%)
Feb 05, 2024 33.17 33.17 32.61 32.62 546,066 -1.02(-3.02%)
Feb 02, 2024 33.55 33.92 33.06 33.64 496,736 -0.38(-1.13%)
Feb 01, 2024 33.45 34.03 33.22 34.02 496,504 +0.48(+1.44%)
Jan 31, 2024 33.90 34.18 33.53 33.54 1,302,122 -0.13(-0.38%)
Jan 30, 2024 33.53 33.90 33.50 33.67 444,081 -0.07(-0.20%)
Jan 29, 2024 33.46 33.76 33.05 33.74 531,344 +0.42(+1.27%)
Jan 26, 2024 33.74 33.86 33.31 33.31 369,916 -0.16(-0.47%)
Jan 25, 2024 33.58 33.76 33.11 33.47 726,672 +0.53(+1.62%)
Jan 24, 2024 34.09 34.22 32.72 32.94 3,041,367 -0.85(-2.51%)
Jan 23, 2024 33.54 33.82 33.15 33.79 873,429 +0.21(+0.62%)
Jan 22, 2024 33.75 33.82 33.36 33.58 823,981 +0.38(+1.16%)
Jan 19, 2024 33.14 33.24 32.73 33.19 500,547 +0.18(+0.54%)
Jan 18, 2024 33.33 33.47 32.87 33.02 655,193 -0.44(-1.33%)
Jan 17, 2024 33.14 33.86 33.07 33.46 651,273 +0.02(+0.06%)
Jan 16, 2024 34.95 35.07 33.22 33.44 1,215,192 -1.76(-4.99%)
Jan 12, 2024 35.48 35.52 35.06 35.20 378,580 +0.21(+0.59%)
Jan 11, 2024 35.47 35.47 34.37 34.99 661,216 -0.60(-1.69%)
Jan 10, 2024 35.70 35.85 35.52 35.59 285,394 -0.12(-0.33%)
Jan 09, 2024 35.76 35.84 35.59 35.71 293,295 -0.32(-0.88%)
Jan 08, 2024 35.62 36.03 35.60 36.02 317,720 +0.32(+0.88%)
Jan 05, 2024 35.57 36.13 35.39 35.71 470,717 +0.01(+0.03%)
Jan 04, 2024 35.72 36.02 35.62 35.70 570,704 -0.12(-0.33%)
Jan 03, 2024 35.92 35.99 35.35 35.82 647,033 +0.27(+0.75%)
Jan 02, 2024 35.15 35.92 35.06 35.55 581,504 +0.31(+0.87%)
Dec 29, 2023 35.22 35.35 34.91 35.25 427,771 -0.13(-0.36%)
Dec 28, 2023 35.01 35.50 34.88 35.37 368,244 +0.24(+0.67%)
Dec 27, 2023 35.53 35.56 35.10 35.14 337,167 -0.35(-0.97%)
Dec 26, 2023 35.56 35.73 35.46 35.48 348,814 -0.01(-0.03%)
Dec 22, 2023 35.31 35.76 35.15 35.49 519,022 +0.42(+1.21%)
Dec 21, 2023 34.54 35.08 34.47 35.07 706,309 +0.78(+2.27%)
Dec 20, 2023 34.80 35.28 34.24 34.29 590,469 -0.74(-2.11%)
Dec 19, 2023 34.55 35.14 34.51 35.03 512,830 +0.70(+2.04%)
Dec 18, 2023 34.56 34.64 34.25 34.33 441,431 -0.06(-0.17%)
Dec 15, 2023 34.99 35.26 34.21 34.39 1,440,412 -0.81(-2.30%)
Dec 14, 2023 36.33 36.49 35.17 35.20 1,017,841 -0.60(-1.68%)
Dec 13, 2023 34.59 35.94 34.33 35.80 611,079 +1.18(+3.42%)
Dec 12, 2023 34.62 34.71 34.22 34.61 377,656 +0.05(+0.14%)
Dec 11, 2023 34.54 34.70 34.27 34.56 381,326 -0.09(-0.26%)
Dec 08, 2023 34.72 34.92 34.45 34.65 300,728 -0.02(-0.06%)
Dec 07, 2023 34.73 34.90 34.56 34.67 421,157 -0.06(-0.17%)
Dec 06, 2023 34.47 34.88 34.40 34.73 372,878 +0.46(+1.35%)
Dec 05, 2023 34.72 34.72 33.96 34.27 461,505 -0.42(-1.22%)
Dec 04, 2023 34.39 34.93 34.07 34.69 497,641 +0.27(+0.77%)
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.