Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 35.48 36.06 35.23 35.53 208,376 +0.41(+1.17%)
Feb 20, 2024 35.00 35.44 34.93 35.12 153,751 +0.13(+0.37%)
Feb 16, 2024 35.65 35.78 34.77 34.99 125,657 -0.43(-1.21%)
Feb 15, 2024 35.31 35.86 35.20 35.42 208,672 +0.11(+0.31%)
Feb 14, 2024 34.91 35.32 34.57 35.31 114,584 +0.71(+2.05%)
Feb 13, 2024 35.15 35.15 34.28 34.60 129,609 -0.86(-2.43%)
Feb 12, 2024 35.26 35.61 34.99 35.46 127,073 +0.20(+0.57%)
Feb 09, 2024 34.86 35.40 34.55 35.26 231,668 +0.67(+1.94%)
Feb 08, 2024 34.90 34.98 34.23 34.59 160,170 -0.14(-0.40%)
Feb 07, 2024 34.80 35.47 34.59 34.73 188,846 +0.19(+0.55%)
Feb 06, 2024 34.51 34.86 34.40 34.54 86,165 +0.11(+0.32%)
Feb 05, 2024 34.69 34.81 33.92 34.43 118,307 -0.35(-1.01%)
Feb 02, 2024 34.84 35.10 34.40 34.78 126,554 -0.19(-0.54%)
Feb 01, 2024 33.98 34.97 33.83 34.97 123,019 +1.07(+3.15%)
Jan 31, 2024 34.47 34.63 33.77 33.90 182,104 -0.57(-1.65%)
Jan 30, 2024 33.81 34.53 33.40 34.47 167,596 +0.93(+2.77%)
Jan 29, 2024 33.81 33.93 33.38 33.54 131,392 -0.26(-0.77%)
Jan 26, 2024 33.89 34.19 33.68 33.80 103,173 +0.13(+0.39%)
Jan 25, 2024 33.05 33.69 33.04 33.67 129,405 +0.73(+2.21%)
Jan 24, 2024 33.38 33.38 32.66 32.95 166,157 +0.37(+1.13%)
Jan 23, 2024 33.06 33.06 32.01 32.58 123,636 -0.24(-0.73%)
Jan 22, 2024 32.77 32.90 31.34 32.82 267,979 -0.77(-2.29%)
Jan 19, 2024 33.41 33.85 33.09 33.58 152,007 +0.32(+0.96%)
Jan 18, 2024 32.44 33.41 32.31 33.26 131,842 +0.75(+2.30%)
Jan 17, 2024 32.48 32.82 32.26 32.52 99,768 -0.01(-0.03%)
Jan 16, 2024 34.01 34.46 32.47 32.53 219,543 -1.32(-3.89%)
Jan 12, 2024 34.57 34.62 33.76 33.84 218,588 +0.01(+0.03%)
Jan 11, 2024 32.67 33.86 32.59 33.83 252,869 +1.38(+4.24%)
Jan 10, 2024 31.51 32.46 31.46 32.46 157,724 +1.00(+3.17%)
Jan 09, 2024 31.35 31.61 31.27 31.46 94,200 -0.07(-0.22%)
Jan 08, 2024 31.31 31.57 31.10 31.53 97,029 +0.26(+0.83%)
Jan 05, 2024 31.52 31.74 31.04 31.27 120,743 -0.19(-0.60%)
Jan 04, 2024 31.41 31.93 31.04 31.46 156,617 +0.01(+0.03%)
Jan 03, 2024 32.42 32.42 31.39 31.45 119,218 -0.80(-2.47%)
Jan 02, 2024 32.97 33.19 31.93 32.25 135,668 -0.56(-1.70%)
Dec 29, 2023 33.17 33.17 32.60 32.81 140,378 -0.18(-0.54%)
Dec 28, 2023 32.47 33.00 32.47 32.98 177,731 +0.55(+1.69%)
Dec 27, 2023 32.76 32.90 32.34 32.44 169,798 -0.22(-0.67%)
Dec 26, 2023 32.37 32.92 32.35 32.66 171,785 +0.35(+1.08%)
Dec 22, 2023 32.02 32.47 31.93 32.31 196,832 +0.41(+1.28%)
Dec 21, 2023 31.98 31.98 31.52 31.90 91,267 +0.14(+0.44%)
Dec 20, 2023 31.92 32.29 31.69 31.76 154,624 -0.19(-0.59%)
Dec 19, 2023 32.17 32.59 31.80 31.95 149,101 -0.07(-0.22%)
Dec 18, 2023 31.91 32.17 31.09 32.02 151,891 +0.23(+0.72%)
Dec 15, 2023 31.76 32.63 31.63 31.79 1,398,054 +0.43(+1.37%)
Dec 14, 2023 32.92 33.48 30.86 31.36 370,059 -1.41(-4.29%)
Dec 13, 2023 32.05 32.89 31.74 32.77 328,357 +0.48(+1.48%)
Dec 12, 2023 32.32 32.37 31.69 32.29 193,983 +0.01(+0.03%)
Dec 11, 2023 32.81 32.89 32.08 32.28 250,490 +0.17(+0.53%)
Dec 08, 2023 32.38 32.60 31.80 32.11 156,315 -0.33(-1.01%)
Dec 07, 2023 32.55 32.57 31.98 32.44 184,625 +0.02(+0.06%)
Dec 06, 2023 33.21 33.27 32.31 32.42 148,147 -0.70(-2.11%)
Dec 05, 2023 33.01 33.53 32.65 33.11 273,557 +0.08(+0.24%)
Dec 04, 2023 32.58 33.43 32.22 33.03 484,590 +0.41(+1.25%)
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.