Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 32.42 32.48 31.22 31.29 441,100 -1.18(-3.63%)
Feb 16, 2024 34.41 34.41 32.44 32.47 419,230 -1.96(-5.69%)
Feb 15, 2024 33.88 34.82 33.85 34.43 232,140 +0.82(+2.44%)
Feb 14, 2024 33.35 33.78 33.10 33.61 175,803 +0.88(+2.69%)
Feb 13, 2024 33.17 33.93 32.50 32.73 213,784 -1.59(-4.63%)
Feb 12, 2024 34.46 34.81 34.25 34.32 203,457 -0.04(-0.12%)
Feb 09, 2024 33.51 34.46 33.26 34.36 233,472 +1.25(+3.78%)
Feb 08, 2024 32.29 33.24 31.96 33.11 193,858 +0.87(+2.70%)
Feb 07, 2024 32.32 32.62 31.80 32.24 147,659 -0.04(-0.12%)
Feb 06, 2024 31.93 32.49 31.84 32.28 147,169 +0.25(+0.78%)
Feb 05, 2024 31.86 32.25 31.52 32.03 176,834 +0.11(+0.34%)
Feb 02, 2024 31.84 32.15 31.61 31.92 153,737 -0.24(-0.75%)
Feb 01, 2024 31.93 32.23 31.70 32.16 253,402 +0.30(+0.94%)
Jan 31, 2024 32.51 32.65 31.64 31.86 272,216 -1.06(-3.22%)
Jan 30, 2024 32.47 33.04 32.35 32.92 255,634 -0.10(-0.30%)
Jan 29, 2024 32.59 33.29 31.87 33.02 384,811 -0.01(-0.03%)
Jan 26, 2024 34.10 34.10 33.00 33.03 177,381 -1.23(-3.59%)
Jan 25, 2024 35.15 35.15 34.07 34.26 188,571 -0.12(-0.35%)
Jan 24, 2024 35.12 35.41 34.30 34.38 224,664 -0.49(-1.41%)
Jan 23, 2024 35.30 35.47 34.87 34.87 210,007 -0.16(-0.46%)
Jan 22, 2024 34.39 35.16 34.22 35.03 222,472 +1.01(+2.97%)
Jan 19, 2024 33.85 34.11 33.38 34.02 196,479 +0.63(+1.89%)
Jan 18, 2024 32.51 33.56 32.50 33.39 182,366 +1.43(+4.47%)
Jan 17, 2024 31.60 32.08 31.31 31.96 415,660 -0.06(-0.19%)
Jan 16, 2024 32.69 32.99 31.97 32.02 459,757 -0.97(-2.94%)
Jan 12, 2024 33.59 33.73 32.65 32.99 138,682 -0.16(-0.48%)
Jan 11, 2024 33.25 33.35 32.68 33.15 217,409 -0.22(-0.66%)
Jan 10, 2024 33.33 33.58 32.96 33.37 178,189 -0.09(-0.27%)
Jan 09, 2024 33.19 33.67 33.10 33.46 165,809 -0.34(-1.01%)
Jan 08, 2024 32.99 33.99 32.99 33.80 181,535 +0.85(+2.58%)
Jan 05, 2024 33.07 33.38 32.63 32.95 208,143 -0.42(-1.26%)
Jan 04, 2024 33.63 33.80 33.02 33.37 197,301 -0.45(-1.33%)
Jan 03, 2024 34.28 34.35 33.71 33.82 308,562 -0.79(-2.28%)
Jan 02, 2024 35.00 35.00 34.23 34.61 252,271 -0.78(-2.20%)
Dec 29, 2023 36.35 36.35 35.32 35.39 177,995 -0.99(-2.72%)
Dec 28, 2023 36.07 36.51 35.49 36.38 214,346 +0.22(+0.61%)
Dec 27, 2023 36.31 36.47 36.04 36.16 130,964 -0.08(-0.22%)
Dec 26, 2023 35.82 36.45 35.61 36.24 108,448 +0.60(+1.68%)
Dec 22, 2023 35.39 35.91 35.16 35.64 179,661 +0.34(+0.96%)
Dec 21, 2023 34.44 35.34 34.44 35.30 162,584 +1.41(+4.16%)
Dec 20, 2023 34.65 35.31 33.88 33.89 223,256 -0.84(-2.42%)
Dec 19, 2023 34.60 35.37 34.32 34.73 246,397 +0.22(+0.64%)
Dec 18, 2023 34.65 34.79 33.98 34.51 323,815 +0.07(+0.20%)
Dec 15, 2023 36.19 36.41 34.42 34.44 1,009,863 -1.37(-3.83%)
Dec 14, 2023 34.71 36.18 34.38 35.81 496,057 +1.67(+4.89%)
Dec 13, 2023 33.94 34.37 32.96 34.14 208,771 +0.27(+0.80%)
Dec 12, 2023 33.67 33.99 33.55 33.87 142,208 +0.06(+0.18%)
Dec 11, 2023 32.97 33.89 32.97 33.81 201,422 +0.90(+2.73%)
Dec 08, 2023 32.52 33.20 32.35 32.91 204,406 +0.20(+0.61%)
Dec 07, 2023 31.88 32.72 31.75 32.71 194,713 +0.85(+2.67%)
Dec 06, 2023 32.30 32.52 31.86 31.86 244,458 -0.07(-0.23%)
Dec 05, 2023 32.57 32.57 31.42 31.93 284,172 -0.84(-2.55%)
Dec 04, 2023 31.92 32.78 31.86 32.77 306,963 +0.45(+1.39%)
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.