Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 31.25 31.25 31.09 31.10 5,576 +0.06(+0.18%)
Feb 20, 2024 31.00 31.27 31.00 31.04 2,642 +0.23(+0.76%)
Feb 16, 2024 30.81 30.90 30.74 30.81 14,629 +0.72(+2.38%)
Feb 15, 2024 30.10 30.24 30.09 30.09 63,486 -0.13(-0.42%)
Feb 14, 2024 30.22 30.22 30.22 30.22 475 +0.42(+1.41%)
Feb 13, 2024 30.00 30.00 29.80 29.80 27,699 -0.50(-1.65%)
Feb 12, 2024 30.39 30.39 30.30 30.30 1,074 +0.30(+1.00%)
Feb 09, 2024 30.00 30.00 30.00 30.00 3,419 +0.07(+0.23%)
Feb 08, 2024 30.00 30.00 29.89 29.93 80,909 -1.12(-3.61%)
Feb 07, 2024 31.07 31.07 30.79 31.05 1,905 -0.45(-1.43%)
Feb 06, 2024 31.00 31.60 30.76 31.50 17,157 +0.77(+2.51%)
Feb 05, 2024 30.69 30.90 30.67 30.73 58,912 -0.27(-0.87%)
Feb 02, 2024 31.03 31.04 30.80 31.00 54,602 +0.18(+0.60%)
Feb 01, 2024 31.00 31.09 30.59 30.82 17,842 -0.35(-1.14%)
Jan 31, 2024 31.48 31.69 31.11 31.17 23,629 -1.25(-3.85%)
Jan 30, 2024 32.87 33.00 32.37 32.42 117,634 -0.98(-2.95%)
Jan 29, 2024 33.24 33.40 33.00 33.40 106,552 -1.80(-5.10%)
Jan 26, 2024 35.25 35.25 34.94 35.20 2,251 -0.27(-0.76%)
Jan 25, 2024 35.47 35.47 35.47 35.47 521 -0.23(-0.66%)
Jan 24, 2024 35.70 35.70 35.70 35.70 1,528 +0.58(+1.65%)
Jan 23, 2024 35.51 35.51 35.12 35.12 379 -0.75(-2.09%)
Jan 22, 2024 35.59 35.87 35.59 35.87 12,694 +0.15(+0.42%)
Jan 19, 2024 35.22 35.72 35.07 35.72 304,725 +0.26(+0.73%)
Jan 18, 2024 35.00 35.46 35.00 35.46 113,430 -0.42(-1.17%)
Jan 17, 2024 35.88 36.32 35.88 35.88 4,617 -0.66(-1.81%)
Jan 16, 2024 36.18 36.54 36.18 36.54 19,819 -0.71(-1.91%)
Jan 11, 2024 37.25 10,128 -1.02(-2.67%)
Jan 10, 2024 38.59 38.59 38.22 38.27 88,694 -0.43(-1.11%)
Jan 09, 2024 39.23 39.23 38.70 38.70 4,782 -0.30(-0.77%)
Jan 08, 2024 38.50 39.00 38.35 39.00 2,026 +0.08(+0.21%)
Jan 05, 2024 38.92 38.92 38.40 38.92 137,119 +0.26(+0.67%)
Jan 04, 2024 38.66 38.66 38.23 38.66 543 +1.15(+3.07%)
Jan 03, 2024 37.55 37.55 37.31 37.51 1,014 -0.25(-0.66%)
Jan 02, 2024 37.77 37.77 37.08 37.76 1,462 +0.50(+1.34%)
Dec 29, 2023 37.05 37.26 36.90 37.26 12,572 +0.30(+0.80%)
Dec 28, 2023 37.62 37.62 36.82 36.96 3,167 -0.33(-0.88%)
Dec 27, 2023 37.21 37.52 37.06 37.29 93,821 +1.29(+3.58%)
Dec 26, 2023 36.20 36.20 35.95 36.00 6,558 -0.25(-0.69%)
Dec 22, 2023 36.16 36.25 35.82 36.25 7,548 +0.26(+0.71%)
Dec 21, 2023 35.69 35.99 35.50 35.99 3,234 +0.46(+1.31%)
Dec 20, 2023 35.51 35.72 35.44 35.53 1,502 +0.12(+0.32%)
Dec 19, 2023 35.11 35.66 35.10 35.41 12,884 +0.76(+2.18%)
Dec 18, 2023 34.97 35.22 34.66 34.66 270,591 -0.32(-0.91%)
Dec 15, 2023 34.98 34.98 34.90 34.98 94,935 +0.16(+0.46%)
Dec 14, 2023 35.00 35.00 34.82 34.82 2,781 +0.97(+2.87%)
Dec 13, 2023 33.61 33.98 33.39 33.85 4,616 +0.23(+0.68%)
Dec 12, 2023 34.00 34.00 33.62 33.62 2,557 -0.18(-0.53%)
Dec 11, 2023 34.00 34.00 33.73 33.80 1,157 -0.36(-1.05%)
Dec 08, 2023 34.16 34.63 34.16 34.16 4,028 -0.48(-1.40%)
Dec 07, 2023 34.75 34.75 34.16 34.64 12,406 -0.51(-1.44%)
Dec 06, 2023 35.00 35.15 34.86 35.15 25,925 +0.56(+1.62%)
Dec 05, 2023 34.05 34.59 34.05 34.59 2,110 +1.34(+4.03%)
Dec 04, 2023 33.46 33.71 30.82 33.25 46,807 -0.66(-1.93%)
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.