Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.99 30.30 29.72 29.82 393,844 -0.10(-0.33%)
Feb 22, 2024 30.18 30.31 29.62 29.92 713,934 +0.30(+1.00%)
Feb 21, 2024 29.64 29.86 29.30 29.62 575,123 -0.34(-1.15%)
Feb 20, 2024 29.61 30.33 29.35 29.97 508,543 +0.02(+0.07%)
Feb 16, 2024 30.20 30.34 29.49 29.95 712,562 -0.50(-1.64%)
Feb 15, 2024 31.24 31.37 30.00 30.45 1,400,701 -0.48(-1.55%)
Feb 14, 2024 31.12 31.90 30.86 30.93 847,304 +0.48(+1.58%)
Feb 13, 2024 30.76 31.25 30.36 30.45 614,745 -1.51(-4.72%)
Feb 12, 2024 31.97 33.04 31.79 31.96 666,463 -0.03(-0.09%)
Feb 09, 2024 31.39 32.09 31.06 31.99 562,883 +0.81(+2.60%)
Feb 08, 2024 30.82 31.75 30.75 31.18 408,808 +0.48(+1.56%)
Feb 07, 2024 31.18 31.49 30.58 30.70 698,546 -0.50(-1.60%)
Feb 06, 2024 30.81 31.23 30.54 31.20 352,972 +0.58(+1.89%)
Feb 05, 2024 31.12 31.23 30.45 30.62 387,255 -0.67(-2.14%)
Feb 02, 2024 30.80 31.67 30.60 31.29 385,391 +0.26(+0.84%)
Feb 01, 2024 31.71 31.71 30.71 31.03 397,072 -0.45(-1.43%)
Jan 31, 2024 32.46 32.46 31.48 31.48 392,598 -1.13(-3.47%)
Jan 30, 2024 32.70 33.22 32.39 32.61 564,201 -0.14(-0.43%)
Jan 29, 2024 31.89 32.78 31.64 32.75 498,288 +1.23(+3.90%)
Jan 26, 2024 31.44 32.04 31.03 31.52 482,454 +0.03(+0.10%)
Jan 25, 2024 32.56 32.56 31.27 31.49 508,192 -0.66(-2.05%)
Jan 24, 2024 33.30 33.30 31.74 32.15 685,422 -0.83(-2.52%)
Jan 23, 2024 32.86 33.62 32.49 32.98 773,298 +0.28(+0.86%)
Jan 22, 2024 32.64 33.34 32.09 32.70 1,287,256 +0.66(+2.06%)
Jan 19, 2024 32.37 32.48 31.49 32.04 1,099,712 -0.32(-0.99%)
Jan 18, 2024 34.57 34.74 32.26 32.36 941,050 -1.94(-5.66%)
Jan 17, 2024 33.95 34.37 33.52 34.30 1,306,371 -0.24(-0.69%)
Jan 16, 2024 34.69 34.78 33.80 34.54 676,426 -0.54(-1.54%)
Jan 12, 2024 35.35 35.49 34.81 35.08 370,954 +0.03(+0.09%)
Jan 11, 2024 35.55 35.83 34.58 35.05 555,171 -0.26(-0.74%)
Jan 10, 2024 35.42 35.58 34.80 35.31 534,517 +0.01(+0.03%)
Jan 09, 2024 34.16 35.32 32.87 35.30 2,058,261 +0.71(+2.05%)
Jan 08, 2024 33.54 34.68 33.51 34.59 427,398 +0.97(+2.89%)
Jan 05, 2024 33.32 33.91 32.98 33.62 478,291 +0.26(+0.78%)
Jan 04, 2024 32.72 33.44 32.37 33.36 869,083 +0.36(+1.09%)
Jan 03, 2024 34.11 34.40 32.95 33.00 681,332 -1.67(-4.82%)
Jan 02, 2024 34.70 34.72 32.61 34.67 1,192,223 +1.04(+3.09%)
Dec 29, 2023 34.18 34.80 33.60 33.63 537,755 -0.54(-1.59%)
Dec 28, 2023 33.69 34.35 33.69 34.17 616,219 +0.40(+1.20%)
Dec 27, 2023 33.48 34.00 33.19 33.77 482,112 +0.36(+1.08%)
Dec 26, 2023 33.46 33.74 33.15 33.41 330,009 -0.03(-0.09%)
Dec 22, 2023 32.80 33.45 32.78 33.44 720,600 +0.72(+2.20%)
Dec 21, 2023 32.29 33.05 32.18 32.72 1,149,073 +1.08(+3.41%)
Dec 20, 2023 32.00 32.65 31.61 31.64 319,033 -0.37(-1.16%)
Dec 19, 2023 31.60 32.50 31.59 32.01 498,306 +0.49(+1.55%)
Dec 18, 2023 31.46 31.73 31.14 31.52 664,750 +0.05(+0.16%)
Dec 15, 2023 31.11 31.67 30.85 31.47 906,040 +0.50(+1.61%)
Dec 14, 2023 30.67 32.15 30.50 30.97 744,445 +0.77(+2.55%)
Dec 13, 2023 29.21 30.37 28.51 30.20 473,401 +1.12(+3.85%)
Dec 12, 2023 29.42 29.42 28.85 29.08 247,150 -0.45(-1.52%)
Dec 11, 2023 29.31 29.71 29.08 29.53 265,618 +0.14(+0.48%)
Dec 08, 2023 29.24 29.59 29.04 29.39 299,289 +0.15(+0.51%)
Dec 07, 2023 29.54 29.98 29.01 29.24 429,791 -0.34(-1.15%)
Dec 06, 2023 29.10 29.79 28.93 29.58 492,600 +0.28(+0.96%)
Dec 05, 2023 29.15 29.71 28.92 29.30 394,202 +0.04(+0.14%)
Dec 04, 2023 28.18 29.26 28.00 29.26 741,031 +0.90(+3.17%)
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.