Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 32.03 32.22 31.81 32.09 3,000,371 -0.06(-0.19%)
Feb 27, 2024 32.38 32.48 32.06 32.15 2,556,097 -0.08(-0.25%)
Feb 26, 2024 32.33 32.49 32.22 32.23 4,125,440 -0.18(-0.55%)
Feb 23, 2024 32.49 32.49 32.18 32.41 2,910,444 +0.00(+0.00%)
Feb 22, 2024 32.02 32.44 31.81 32.41 4,757,779 +0.44(+1.36%)
Feb 21, 2024 31.92 32.18 31.77 31.97 3,956,522 -0.04(-0.12%)
Feb 20, 2024 31.37 32.02 31.36 32.01 5,610,361 +0.38(+1.19%)
Feb 16, 2024 31.65 31.93 31.46 31.63 3,403,448 -0.12(-0.37%)
Feb 15, 2024 31.54 31.94 31.54 31.75 3,620,303 +0.28(+0.88%)
Feb 14, 2024 31.32 31.54 31.13 31.48 3,922,669 +0.47(+1.50%)
Feb 13, 2024 31.40 31.56 30.70 31.01 5,109,281 -0.89(-2.80%)
Feb 12, 2024 31.75 32.10 31.63 31.90 3,234,181 +0.14(+0.44%)
Feb 09, 2024 31.38 31.77 31.31 31.76 2,869,231 +0.31(+0.98%)
Feb 08, 2024 31.44 31.54 31.26 31.46 3,573,394 -0.06(-0.19%)
Feb 07, 2024 31.78 31.84 31.29 31.52 3,990,292 -0.25(-0.78%)
Feb 06, 2024 31.83 31.92 31.67 31.76 4,019,221 +0.03(+0.09%)
Feb 05, 2024 31.71 31.87 31.45 31.73 9,105,049 -0.24(-0.74%)
Feb 02, 2024 31.67 32.14 31.57 31.97 4,283,779 +0.16(+0.50%)
Feb 01, 2024 32.07 32.16 31.49 31.81 5,212,346 -0.40(-1.23%)
Jan 31, 2024 33.03 33.10 32.08 32.21 10,191,586 -0.80(-2.43%)
Jan 30, 2024 32.52 33.58 32.31 33.01 11,478,914 +2.13(+6.90%)
Jan 29, 2024 30.53 30.91 30.50 30.88 7,077,808 +0.29(+0.94%)
Jan 26, 2024 30.66 30.82 30.52 30.59 4,636,726 +0.04(+0.13%)
Jan 25, 2024 30.34 30.80 30.25 30.55 4,969,857 +0.45(+1.48%)
Jan 24, 2024 30.26 30.42 30.05 30.11 5,543,569 +0.07(+0.23%)
Jan 23, 2024 30.35 30.56 30.04 30.04 6,377,302 -0.32(-1.04%)
Jan 22, 2024 30.24 30.50 30.23 30.36 5,322,187 +0.18(+0.59%)
Jan 19, 2024 29.95 30.29 29.56 30.18 5,582,659 +0.28(+0.93%)
Jan 18, 2024 29.87 30.07 29.67 29.90 5,012,430 +0.31(+1.04%)
Jan 17, 2024 29.69 29.82 29.45 29.59 2,850,622 -0.37(-1.22%)
Jan 16, 2024 30.07 30.14 29.71 29.96 5,292,107 -0.38(-1.24%)
Jan 12, 2024 30.64 30.74 30.32 30.34 4,371,437 -0.14(-0.46%)
Jan 11, 2024 30.34 30.51 30.12 30.47 3,812,619 +0.05(+0.16%)
Jan 10, 2024 30.24 30.56 30.07 30.43 2,866,262 +0.10(+0.33%)
Jan 09, 2024 30.75 30.87 30.25 30.33 4,308,804 -0.72(-2.33%)
Jan 08, 2024 30.37 31.14 30.31 31.05 7,040,448 +0.74(+2.45%)
Jan 05, 2024 29.93 30.36 29.84 30.31 5,751,106 +0.29(+0.96%)
Jan 04, 2024 29.82 30.12 29.59 30.02 4,043,504 +0.15(+0.50%)
Jan 03, 2024 29.92 30.09 29.72 29.87 4,478,244 -0.36(-1.18%)
Jan 02, 2024 29.93 30.46 29.82 30.23 4,966,279 +0.04(+0.13%)
Dec 29, 2023 30.23 30.38 30.04 30.19 2,880,742 -0.18(-0.59%)
Dec 28, 2023 30.35 30.41 30.25 30.37 3,606,157 +0.07(+0.23%)
Dec 27, 2023 30.21 30.31 30.11 30.30 2,921,491 +0.11(+0.36%)
Dec 26, 2023 29.89 30.29 29.89 30.19 2,220,839 +0.22(+0.73%)
Dec 22, 2023 30.05 30.24 29.88 29.97 2,999,006 +0.05(+0.17%)
Dec 21, 2023 29.71 29.93 29.56 29.92 3,736,219 +0.43(+1.45%)
Dec 20, 2023 30.03 30.16 29.48 29.49 3,674,601 -0.62(-2.07%)
Dec 19, 2023 29.99 30.15 29.90 30.12 4,474,385 +0.28(+0.93%)
Dec 18, 2023 30.07 30.27 29.83 29.84 7,210,656 -0.36(-1.18%)
Dec 15, 2023 30.22 30.41 30.01 30.20 7,930,391 -0.11(-0.36%)
Dec 14, 2023 29.59 30.53 29.59 30.31 5,421,962 +0.88(+3.00%)
Dec 13, 2023 29.22 29.51 28.88 29.42 5,554,426 +0.27(+0.92%)
Dec 12, 2023 29.27 29.30 29.09 29.16 4,214,820 -0.09(-0.31%)
Dec 11, 2023 28.95 29.27 28.92 29.25 5,970,927 +0.39(+1.34%)
Dec 08, 2023 28.83 29.12 28.76 28.86 3,823,899 +0.10(+0.34%)
Dec 07, 2023 28.66 28.95 28.51 28.76 4,759,587 +0.22(+0.76%)
Dec 06, 2023 28.47 28.76 28.38 28.54 4,648,761 +0.33(+1.16%)
Dec 05, 2023 28.47 28.53 28.06 28.21 4,796,120 -0.40(-1.39%)
Dec 04, 2023 28.63 28.74 28.28 28.61 3,480,917 +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.