Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 32.20 32.46 32.05 32.25 3,922,362 -0.04(-0.12%)
Feb 20, 2024 31.64 32.30 31.63 32.29 5,561,922 +0.38(+1.19%)
Feb 16, 2024 31.93 32.21 31.73 31.91 3,374,063 -0.12(-0.37%)
Feb 15, 2024 31.81 32.22 31.81 32.03 3,589,046 +0.28(+0.88%)
Feb 14, 2024 31.59 31.81 31.41 31.75 3,888,801 +0.47(+1.50%)
Feb 13, 2024 31.67 31.83 30.96 31.28 5,065,168 -0.90(-2.80%)
Feb 12, 2024 32.03 32.38 31.91 32.18 3,206,258 +0.14(+0.44%)
Feb 09, 2024 31.65 32.05 31.58 32.04 2,844,459 +0.31(+0.98%)
Feb 08, 2024 31.71 31.81 31.53 31.73 3,542,542 -0.06(-0.19%)
Feb 07, 2024 32.06 32.12 31.56 31.79 3,955,840 -0.25(-0.78%)
Feb 06, 2024 32.11 32.20 31.95 32.04 3,984,520 +0.03(+0.09%)
Feb 05, 2024 31.99 32.15 31.72 32.01 9,026,436 -0.24(-0.74%)
Feb 02, 2024 31.95 32.41 31.85 32.25 4,246,793 +0.16(+0.50%)
Feb 01, 2024 32.35 32.44 31.77 32.09 5,167,343 -0.40(-1.23%)
Jan 31, 2024 33.32 33.39 32.36 32.49 10,103,592 -0.81(-2.43%)
Jan 30, 2024 32.80 33.87 32.59 33.30 11,379,805 +2.15(+6.90%)
Jan 29, 2024 30.80 31.18 30.77 31.15 7,016,699 +0.29(+0.94%)
Jan 26, 2024 30.93 31.09 30.79 30.86 4,596,693 +0.04(+0.13%)
Jan 25, 2024 30.60 31.07 30.51 30.82 4,926,948 +0.45(+1.48%)
Jan 24, 2024 30.52 30.68 30.31 30.37 5,495,706 +0.07(+0.23%)
Jan 23, 2024 30.61 30.82 30.30 30.30 6,322,241 -0.32(-1.05%)
Jan 22, 2024 30.50 30.77 30.49 30.62 5,276,236 +0.18(+0.59%)
Jan 19, 2024 30.21 30.55 29.82 30.44 5,534,459 +0.28(+0.93%)
Jan 18, 2024 30.13 30.33 29.93 30.16 4,969,153 +0.31(+1.04%)
Jan 17, 2024 29.95 30.08 29.71 29.85 2,826,010 -0.37(-1.22%)
Jan 16, 2024 30.33 30.40 29.96 30.22 5,246,415 -0.38(-1.24%)
Jan 12, 2024 30.91 31.01 30.58 30.60 4,333,694 -0.14(-0.46%)
Jan 11, 2024 30.60 30.78 30.38 30.74 3,779,701 +0.05(+0.16%)
Jan 10, 2024 30.50 30.82 30.33 30.69 2,841,515 +0.10(+0.33%)
Jan 09, 2024 31.02 31.14 30.51 30.59 4,271,602 -0.73(-2.33%)
Jan 08, 2024 30.63 31.41 30.57 31.32 6,979,661 +0.75(+2.45%)
Jan 05, 2024 30.19 30.62 30.10 30.57 5,701,451 +0.29(+0.96%)
Jan 04, 2024 30.08 30.38 29.84 30.28 4,008,593 +0.15(+0.50%)
Jan 03, 2024 30.18 30.35 29.98 30.13 4,439,579 -0.36(-1.18%)
Jan 02, 2024 30.19 30.73 30.08 30.49 4,923,401 +0.04(+0.13%)
Dec 29, 2023 30.49 30.64 30.30 30.45 2,855,870 -0.18(-0.59%)
Dec 28, 2023 30.61 30.68 30.51 30.63 3,575,022 +0.07(+0.23%)
Dec 27, 2023 30.47 30.57 30.37 30.56 2,896,267 +0.11(+0.36%)
Dec 26, 2023 30.15 30.55 30.15 30.45 2,201,665 +0.22(+0.73%)
Dec 22, 2023 30.31 30.50 30.14 30.23 2,973,113 +0.05(+0.17%)
Dec 21, 2023 29.97 30.19 29.82 30.18 3,703,961 +0.43(+1.45%)
Dec 20, 2023 30.29 30.42 29.74 29.75 3,642,875 -0.63(-2.07%)
Dec 19, 2023 30.25 30.41 30.16 30.38 4,435,754 +0.28(+0.93%)
Dec 18, 2023 30.33 30.53 30.09 30.10 7,148,400 -0.36(-1.18%)
Dec 15, 2023 30.48 30.68 30.27 30.46 7,861,920 -0.11(-0.36%)
Dec 14, 2023 29.85 30.80 29.85 30.57 5,375,149 +0.89(+3.00%)
Dec 13, 2023 29.47 29.76 29.14 29.68 5,506,469 +0.27(+0.92%)
Dec 12, 2023 29.52 29.56 29.34 29.41 4,178,430 -0.09(-0.31%)
Dec 11, 2023 29.20 29.52 29.17 29.50 5,919,374 +0.39(+1.34%)
Dec 08, 2023 29.08 29.38 29.01 29.11 3,790,884 +0.10(+0.34%)
Dec 07, 2023 28.91 29.20 28.76 29.01 4,718,493 +0.22(+0.76%)
Dec 06, 2023 28.72 29.01 28.63 28.79 4,608,624 +0.33(+1.16%)
Dec 05, 2023 28.72 28.78 28.30 28.46 4,754,711 -0.40(-1.39%)
Dec 04, 2023 28.88 28.99 28.53 28.86 3,450,863 +0.02(+0.07%)
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.