Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 30.01 30.10 29.85 29.97 132,047 -0.59(-1.93%)
Feb 23, 2024 30.66 30.68 30.43 30.56 90,124 +0.15(+0.49%)
Feb 22, 2024 30.44 30.48 30.34 30.41 184,536 +0.17(+0.56%)
Feb 21, 2024 30.12 30.32 30.08 30.24 261,772 +0.36(+1.20%)
Feb 20, 2024 29.74 29.98 29.74 29.88 272,107 +0.69(+2.36%)
Feb 16, 2024 29.36 29.43 29.05 29.19 164,213 +0.06(+0.21%)
Feb 15, 2024 28.81 29.22 28.79 29.13 154,261 +0.20(+0.69%)
Feb 14, 2024 28.94 28.98 28.79 28.93 175,123 +0.24(+0.84%)
Feb 13, 2024 29.01 29.01 28.53 28.69 170,212 -0.44(-1.51%)
Feb 12, 2024 29.06 29.20 29.00 29.13 179,526 +0.19(+0.66%)
Feb 09, 2024 28.81 28.96 28.58 28.94 169,967 -0.38(-1.30%)
Feb 08, 2024 29.53 29.59 29.28 29.32 180,736 -0.31(-1.05%)
Feb 07, 2024 29.64 29.67 29.42 29.63 235,653 +0.04(+0.14%)
Feb 06, 2024 29.59 29.81 29.46 29.59 174,970 -0.50(-1.66%)
Feb 05, 2024 30.17 30.21 30.00 30.09 428,717 -0.26(-0.86%)
Feb 02, 2024 30.45 30.55 30.18 30.35 2,369,763 -0.75(-2.41%)
Feb 01, 2024 31.50 31.59 30.80 31.10 386,430 -2.41(-7.19%)
Jan 31, 2024 34.01 34.10 33.49 33.51 117,322 -0.24(-0.71%)
Jan 30, 2024 33.75 33.82 33.60 33.75 116,583 -0.03(-0.09%)
Jan 29, 2024 33.60 33.78 33.44 33.78 95,713 -0.11(-0.32%)
Jan 26, 2024 33.99 34.05 33.84 33.89 101,113 +0.25(+0.74%)
Jan 25, 2024 33.62 33.69 33.30 33.64 266,674 +0.04(+0.12%)
Jan 24, 2024 33.93 33.93 33.60 33.60 116,257 +0.27(+0.81%)
Jan 23, 2024 33.20 33.33 32.98 33.33 101,399 -0.07(-0.21%)
Jan 22, 2024 33.63 33.72 33.37 33.40 105,999 +0.11(+0.33%)
Jan 19, 2024 33.05 33.29 32.92 33.29 224,505 +0.21(+0.65%)
Jan 18, 2024 33.05 33.10 32.77 33.08 592,087 +0.35(+1.06%)
Jan 17, 2024 32.57 32.78 32.51 32.73 103,933 -0.22(-0.67%)
Jan 16, 2024 32.95 33.16 32.84 32.95 112,570 -0.44(-1.32%)
Jan 12, 2024 33.55 33.71 33.31 33.39 111,789 -0.25(-0.74%)
Jan 11, 2024 33.94 34.00 33.10 33.64 112,079 -0.74(-2.15%)
Jan 10, 2024 34.15 34.44 34.06 34.38 109,619 +0.17(+0.50%)
Jan 09, 2024 34.15 34.33 34.08 34.21 174,184 -0.50(-1.44%)
Jan 08, 2024 34.54 34.74 34.47 34.71 153,523 +0.15(+0.43%)
Jan 05, 2024 34.34 34.75 34.30 34.56 166,297 +0.21(+0.61%)
Jan 04, 2024 34.06 34.47 34.06 34.35 310,558 +0.70(+2.10%)
Jan 03, 2024 33.68 33.82 33.54 33.65 169,991 -1.01(-2.93%)
Jan 02, 2024 34.56 34.79 34.53 34.66 86,090 -0.08(-0.23%)
Dec 29, 2023 34.71 34.77 34.49 34.74 82,205 +0.13(+0.38%)
Dec 28, 2023 34.59 34.71 34.54 34.61 111,156 -0.41(-1.18%)
Dec 27, 2023 34.83 35.05 34.77 35.02 98,921 +0.08(+0.22%)
Dec 26, 2023 34.50 34.95 34.50 34.95 78,060 +0.32(+0.93%)
Dec 22, 2023 34.72 34.79 34.51 34.62 101,702 +0.01(+0.01%)
Dec 21, 2023 34.33 34.63 34.24 34.62 96,509 +0.53(+1.55%)
Dec 20, 2023 34.43 34.55 34.09 34.09 84,133 -0.17(-0.50%)
Dec 19, 2023 34.17 34.32 34.12 34.26 95,506 +0.25(+0.74%)
Dec 18, 2023 33.98 34.09 33.86 34.01 174,561 -0.15(-0.44%)
Dec 15, 2023 34.23 34.57 34.16 34.16 216,084 -0.42(-1.21%)
Dec 14, 2023 34.30 34.71 34.06 34.58 162,238 +1.47(+4.44%)
Dec 13, 2023 32.72 33.17 32.41 33.11 84,606 +0.29(+0.88%)
Dec 12, 2023 32.81 32.85 32.71 32.82 83,706 -0.09(-0.27%)
Dec 11, 2023 32.96 33.06 32.79 32.91 107,910 -0.46(-1.38%)
Dec 08, 2023 33.03 33.39 33.03 33.37 90,792 +0.33(+1.00%)
Dec 07, 2023 32.78 33.05 32.78 33.04 127,364 +0.55(+1.69%)
Dec 06, 2023 32.69 32.85 32.43 32.49 98,591 +0.18(+0.56%)
Dec 05, 2023 32.13 32.31 32.08 32.31 117,990 +0.61(+1.92%)
Dec 04, 2023 31.48 31.73 31.48 31.70 153,591 +0.14(+0.44%)
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.