Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 30.24 30.59 30.07 30.50 4,572,848 +0.03(+0.10%)
Feb 22, 2024 30.25 30.51 30.10 30.47 4,351,506 +0.22(+0.73%)
Feb 21, 2024 30.00 30.27 29.92 30.25 4,825,344 -0.05(-0.17%)
Feb 20, 2024 30.03 30.36 30.03 30.30 4,870,352 -0.20(-0.66%)
Feb 16, 2024 30.48 30.59 30.36 30.50 2,830,115 -0.06(-0.20%)
Feb 15, 2024 30.49 30.65 30.45 30.56 3,554,804 +0.25(+0.82%)
Feb 14, 2024 30.30 30.34 30.12 30.31 3,047,393 -0.15(-0.49%)
Feb 13, 2024 30.64 30.71 30.33 30.46 5,132,278 -0.47(-1.52%)
Feb 12, 2024 30.75 31.08 30.71 30.93 3,803,177 +0.18(+0.59%)
Feb 09, 2024 30.73 30.91 30.57 30.75 5,360,023 -0.71(-2.26%)
Feb 08, 2024 31.05 31.63 30.97 31.46 10,478,820 +2.05(+6.97%)
Feb 07, 2024 29.73 29.75 29.32 29.41 4,536,163 -0.35(-1.18%)
Feb 06, 2024 29.72 29.99 29.64 29.76 4,387,103 +0.05(+0.17%)
Feb 05, 2024 29.99 30.00 29.70 29.71 4,057,849 -0.31(-1.03%)
Feb 02, 2024 30.21 30.26 29.91 30.02 4,558,019 -0.19(-0.63%)
Feb 01, 2024 29.68 30.26 29.65 30.21 4,984,476 +0.61(+2.06%)
Jan 31, 2024 30.06 30.13 29.55 29.60 3,749,755 -0.44(-1.46%)
Jan 30, 2024 29.93 30.06 29.77 30.04 2,730,976 +0.05(+0.17%)
Jan 29, 2024 30.16 30.16 29.82 29.99 4,657,836 +0.33(+1.11%)
Jan 26, 2024 29.81 29.89 29.60 29.66 3,781,055 +0.22(+0.75%)
Jan 25, 2024 29.28 29.44 29.21 29.44 4,053,022 +0.02(+0.07%)
Jan 24, 2024 29.71 29.73 29.33 29.42 4,729,225 +0.05(+0.17%)
Jan 23, 2024 29.24 29.38 29.12 29.37 4,680,880 -0.28(-0.94%)
Jan 22, 2024 29.59 29.95 29.49 29.65 5,725,968 +0.17(+0.58%)
Jan 19, 2024 29.44 29.58 29.21 29.48 3,740,581 +0.12(+0.41%)
Jan 18, 2024 29.40 29.46 29.05 29.36 4,301,089 -0.19(-0.64%)
Jan 17, 2024 29.55 29.64 29.40 29.55 5,682,838 -0.19(-0.64%)
Jan 16, 2024 29.90 30.00 29.68 29.74 6,026,833 -0.40(-1.33%)
Jan 12, 2024 30.30 30.42 30.07 30.14 3,971,171 -0.16(-0.53%)
Jan 11, 2024 30.23 30.31 29.89 30.30 6,029,717 +0.29(+0.97%)
Jan 10, 2024 30.24 30.36 29.94 30.01 5,513,988 -0.30(-0.99%)
Jan 09, 2024 30.50 30.50 30.10 30.31 5,123,057 -0.26(-0.85%)
Jan 08, 2024 30.24 30.59 30.19 30.57 5,202,108 +0.29(+0.96%)
Jan 05, 2024 30.23 30.42 30.12 30.28 3,434,120 +0.15(+0.50%)
Jan 04, 2024 30.00 30.34 29.93 30.13 3,729,430 +0.24(+0.80%)
Jan 03, 2024 29.68 29.96 29.54 29.89 4,327,082 +0.09(+0.30%)
Jan 02, 2024 29.20 29.98 29.18 29.80 6,275,601 +0.51(+1.74%)
Dec 29, 2023 29.20 29.35 29.14 29.29 3,724,681 +0.06(+0.21%)
Dec 28, 2023 29.24 29.32 29.18 29.23 3,534,106 -0.10(-0.34%)
Dec 27, 2023 29.23 29.36 29.17 29.33 5,846,796 +0.15(+0.51%)
Dec 26, 2023 29.10 29.25 29.01 29.18 3,508,095 +0.03(+0.10%)
Dec 22, 2023 29.18 29.33 29.11 29.15 4,870,577 +0.07(+0.24%)
Dec 21, 2023 29.04 29.35 28.88 29.08 8,447,265 +0.32(+1.12%)
Dec 20, 2023 29.07 29.09 28.76 28.76 7,578,085 -0.39(-1.34%)
Dec 19, 2023 28.96 29.16 28.90 29.15 6,600,890 +0.29(+1.01%)
Dec 18, 2023 28.78 28.91 28.72 28.86 6,053,836 +0.19(+0.65%)
Dec 15, 2023 28.89 29.01 28.63 28.67 6,789,704 -0.56(-1.90%)
Dec 14, 2023 29.26 29.58 29.12 29.23 7,358,861 +0.34(+1.18%)
Dec 13, 2023 28.09 28.89 27.95 28.89 5,588,471 +0.65(+2.31%)
Dec 12, 2023 28.08 28.25 27.97 28.23 5,480,105 +0.02(+0.07%)
Dec 11, 2023 28.26 28.36 28.04 28.21 8,072,165 -0.20(-0.69%)
Dec 08, 2023 28.55 28.69 28.40 28.41 6,607,249 -0.24(-0.85%)
Dec 07, 2023 28.18 28.69 28.17 28.65 9,601,733 +0.51(+1.80%)
Dec 06, 2023 27.98 28.44 27.65 28.14 21,092,354 -2.61(-8.50%)
Dec 05, 2023 30.77 30.91 30.52 30.76 4,964,475 -0.38(-1.22%)
Dec 04, 2023 31.01 31.30 30.97 31.14 3,194,784 -0.11(-0.34%)
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.