Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 32.25 32.27 32.12 32.25 645,429 +0.06(+0.18%)
Feb 28, 2024 32.17 32.26 32.01 32.19 27,493 -0.05(-0.14%)
Feb 27, 2024 32.21 32.26 32.17 32.24 35,149 +0.04(+0.11%)
Feb 26, 2024 32.24 32.25 32.18 32.20 5,380 +0.01(+0.03%)
Feb 23, 2024 32.25 32.25 32.19 32.19 5,550 +0.02(+0.05%)
Feb 22, 2024 32.12 32.20 32.11 32.17 12,303 +0.21(+0.67%)
Feb 21, 2024 31.96 32.00 31.84 31.96 14,667 +0.02(+0.06%)
Feb 20, 2024 31.96 31.97 31.90 31.94 30,214 -0.05(-0.16%)
Feb 16, 2024 32.03 32.10 31.99 31.99 34,203 -0.06(-0.17%)
Feb 15, 2024 32.05 32.07 31.98 32.05 24,210 +0.08(+0.24%)
Feb 14, 2024 31.93 32.02 31.89 31.97 35,098 +0.09(+0.28%)
Feb 13, 2024 31.82 31.92 31.78 31.88 13,182 -0.13(-0.41%)
Feb 12, 2024 32.06 32.09 32.01 32.01 1,229,113 -0.08(-0.25%)
Feb 09, 2024 32.00 32.09 32.00 32.09 14,862 +0.12(+0.37%)
Feb 08, 2024 31.96 32.00 31.78 31.97 28,599 +0.03(+0.09%)
Feb 07, 2024 31.75 32.01 31.75 31.94 23,731 +0.07(+0.22%)
Feb 06, 2024 31.93 31.93 31.81 31.87 13,745 +0.03(+0.10%)
Feb 05, 2024 31.82 31.90 31.80 31.84 6,095 -0.00(-0.01%)
Feb 02, 2024 31.73 31.92 31.71 31.84 18,653 +0.13(+0.41%)
Feb 01, 2024 31.55 31.74 31.21 31.71 47,035 +0.12(+0.38%)
Jan 31, 2024 31.68 31.77 31.56 31.59 15,535 -0.17(-0.54%)
Jan 30, 2024 31.73 31.84 31.73 31.76 20,166 +0.00(+0.00%)
Jan 29, 2024 31.69 31.82 31.67 31.76 14,826 +0.01(+0.03%)
Jan 26, 2024 31.68 31.76 31.66 31.75 136,396 +0.00(+0.00%)
Jan 25, 2024 31.65 31.75 31.34 31.75 14,467 +0.08(+0.25%)
Jan 24, 2024 31.71 31.75 31.51 31.67 12,477 +0.06(+0.19%)
Jan 23, 2024 31.62 31.66 31.52 31.61 9,549 +0.08(+0.25%)
Jan 22, 2024 31.56 31.64 31.53 31.53 12,206 -0.04(-0.13%)
Jan 19, 2024 31.36 31.58 31.34 31.57 9,198 +0.27(+0.86%)
Jan 18, 2024 31.24 31.36 31.22 31.30 75,710 +0.13(+0.42%)
Jan 17, 2024 31.17 31.24 31.10 31.17 52,528 -0.07(-0.22%)
Jan 16, 2024 31.28 31.38 31.21 31.24 32,292 -0.07(-0.22%)
Jan 12, 2024 31.32 31.42 31.27 31.31 124,354 -0.05(-0.16%)
Jan 11, 2024 31.43 31.43 31.18 31.36 35,160 +0.07(+0.22%)
Jan 10, 2024 31.21 31.39 31.21 31.29 91,453 +0.01(+0.03%)
Jan 09, 2024 31.15 31.29 31.15 31.28 15,519 +0.03(+0.08%)
Jan 08, 2024 31.11 31.28 31.06 31.25 114,655 +0.16(+0.53%)
Jan 05, 2024 30.99 31.12 30.99 31.09 12,273 +0.12(+0.39%)
Jan 04, 2024 30.97 31.14 30.93 30.97 130,257 -0.09(-0.29%)
Jan 03, 2024 31.06 31.12 30.44 31.06 13,178 -0.08(-0.25%)
Jan 02, 2024 31.15 31.21 31.11 31.14 12,956 -0.06(-0.20%)
Dec 29, 2023 31.24 31.26 31.18 31.20 37,299 +0.00(+0.00%)
Dec 28, 2023 31.23 31.34 31.08 31.20 19,132 -0.01(-0.03%)
Dec 27, 2023 31.22 31.30 31.15 31.21 11,544 +0.02(+0.06%)
Dec 26, 2023 31.13 31.29 31.13 31.19 8,674 -0.03(-0.10%)
Dec 22, 2023 31.05 31.22 31.05 31.22 88,211 +0.15(+0.48%)
Dec 21, 2023 31.09 31.14 31.00 31.07 32,814 +0.13(+0.42%)
Dec 20, 2023 31.19 31.27 30.94 30.94 24,597 -0.19(-0.61%)
Dec 19, 2023 31.07 31.22 31.07 31.13 30,156 +0.06(+0.19%)
Dec 18, 2023 31.14 31.17 31.05 31.07 24,782 -0.02(-0.06%)
Dec 15, 2023 31.05 31.11 30.98 31.09 22,003 +0.00(+0.00%)
Dec 14, 2023 31.03 31.09 31.00 31.09 9,615 +0.05(+0.16%)
Dec 13, 2023 30.70 31.09 30.70 31.04 11,533 +0.30(+0.98%)
Dec 12, 2023 30.76 30.86 30.65 30.74 22,294 -0.01(-0.03%)
Dec 11, 2023 30.61 30.75 30.60 30.75 5,899 +0.07(+0.23%)
Dec 08, 2023 30.57 30.69 30.54 30.68 13,953 +0.11(+0.36%)
Dec 07, 2023 30.59 30.62 30.53 30.57 8,737 +0.17(+0.56%)
Dec 06, 2023 30.56 30.60 30.40 30.40 15,343 -0.16(-0.52%)
Dec 05, 2023 30.52 30.56 30.45 30.56 5,411 -0.01(-0.03%)
Dec 04, 2023 30.43 30.57 30.40 30.57 18,577 -0.08(-0.26%)
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.