Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 30.98 30.98 30.69 30.71 56,148 -0.22(-0.71%)
Feb 28, 2024 31.00 31.09 30.83 30.93 113,623 -0.11(-0.36%)
Feb 27, 2024 31.00 31.10 30.92 31.04 121,567 +0.02(+0.07%)
Feb 26, 2024 31.19 31.30 31.02 31.02 46,913 -0.20(-0.64%)
Feb 23, 2024 31.17 31.34 31.17 31.22 189,448 +0.11(+0.35%)
Feb 22, 2024 30.85 31.21 30.75 31.11 70,233 +0.29(+0.95%)
Feb 21, 2024 30.61 30.82 30.54 30.82 42,004 +0.09(+0.31%)
Feb 20, 2024 30.61 30.85 30.61 30.72 127,310 +0.03(+0.10%)
Feb 16, 2024 30.77 30.98 30.63 30.69 51,158 -0.03(-0.10%)
Feb 15, 2024 30.49 30.76 30.49 30.72 33,830 +0.28(+0.92%)
Feb 14, 2024 30.27 30.46 30.22 30.44 47,197 +0.37(+1.22%)
Feb 13, 2024 30.19 30.43 29.88 30.07 89,174 -0.51(-1.66%)
Feb 12, 2024 30.32 30.58 30.27 30.58 79,315 +0.19(+0.62%)
Feb 09, 2024 30.42 30.48 30.25 30.39 60,657 -0.03(-0.10%)
Feb 08, 2024 30.40 30.47 30.22 30.42 147,759 -0.09(-0.28%)
Feb 07, 2024 30.68 30.71 30.47 30.51 153,170 -0.08(-0.27%)
Feb 06, 2024 30.27 30.66 30.17 30.59 282,181 +0.46(+1.52%)
Feb 05, 2024 30.14 30.27 30.10 30.13 191,539 -0.02(-0.07%)
Feb 02, 2024 30.19 30.32 30.00 30.15 80,584 -0.17(-0.56%)
Feb 01, 2024 30.02 30.32 29.82 30.32 50,047 +0.40(+1.33%)
Jan 31, 2024 30.22 30.33 29.92 29.92 52,240 -0.13(-0.43%)
Jan 30, 2024 30.03 30.14 29.96 30.05 147,475 -0.04(-0.13%)
Jan 29, 2024 29.73 30.10 29.73 30.09 65,032 +0.30(+1.00%)
Jan 26, 2024 29.83 29.96 29.75 29.79 59,444 +0.14(+0.47%)
Jan 25, 2024 29.62 29.68 29.38 29.66 145,565 +0.14(+0.47%)
Jan 24, 2024 29.95 30.01 29.51 29.52 75,306 -0.31(-1.03%)
Jan 23, 2024 29.96 30.03 29.65 29.82 133,722 -0.08(-0.27%)
Jan 22, 2024 29.79 30.05 29.79 29.90 147,468 +0.18(+0.60%)
Jan 19, 2024 29.72 29.78 29.52 29.73 71,538 +0.02(+0.07%)
Jan 18, 2024 29.51 29.72 29.36 29.71 92,341 +0.10(+0.34%)
Jan 17, 2024 29.64 30.08 29.47 29.61 139,750 -0.17(-0.57%)
Jan 16, 2024 29.84 29.84 29.71 29.77 295,675 -0.20(-0.66%)
Jan 12, 2024 30.19 30.29 29.95 29.97 134,451 -0.15(-0.50%)
Jan 11, 2024 30.16 30.22 29.95 30.12 212,795 -0.11(-0.36%)
Jan 10, 2024 30.06 30.25 29.88 30.23 145,067 +0.15(+0.50%)
Jan 09, 2024 29.96 30.41 29.96 30.08 214,210 -0.02(-0.07%)
Jan 08, 2024 29.68 30.10 29.68 30.10 106,907 +0.38(+1.27%)
Jan 05, 2024 29.59 29.89 29.47 29.73 112,541 +0.04(+0.13%)
Jan 04, 2024 29.46 29.75 29.46 29.69 164,598 +0.22(+0.74%)
Jan 03, 2024 29.96 29.96 29.47 29.47 144,320 -0.57(-1.89%)
Jan 02, 2024 29.51 30.14 29.49 30.03 127,659 +0.40(+1.34%)
Dec 29, 2023 29.64 29.75 29.54 29.64 75,469 -0.07(-0.23%)
Dec 28, 2023 29.66 29.83 29.66 29.71 99,205 +0.04(+0.13%)
Dec 27, 2023 29.57 29.67 29.55 29.67 80,711 +0.07(+0.24%)
Dec 26, 2023 29.46 29.67 29.36 29.60 90,887 +0.15(+0.51%)
Dec 22, 2023 29.36 29.56 29.30 29.45 122,272 +0.17(+0.58%)
Dec 21, 2023 29.02 29.32 29.02 29.28 103,636 +0.45(+1.55%)
Dec 20, 2023 29.22 29.30 28.82 28.83 85,736 -0.46(-1.56%)
Dec 19, 2023 28.98 29.29 28.98 29.29 172,417 +0.37(+1.27%)
Dec 18, 2023 29.00 29.05 28.82 28.92 109,924 +0.04(+0.14%)
Dec 15, 2023 29.09 29.13 28.78 28.88 90,791 -0.30(-1.02%)
Dec 14, 2023 29.18 29.35 29.07 29.18 223,638 +0.18(+0.62%)
Dec 13, 2023 28.17 29.00 28.15 29.00 84,665 +0.78(+2.78%)
Dec 12, 2023 28.04 28.28 27.95 28.21 91,314 +0.20(+0.71%)
Dec 11, 2023 27.80 28.03 27.80 28.02 94,846 +0.30(+1.08%)
Dec 08, 2023 27.70 27.77 27.60 27.72 53,213 -0.01(-0.04%)
Dec 07, 2023 27.72 27.76 27.57 27.73 306,311 +0.10(+0.36%)
Dec 06, 2023 27.62 27.76 27.58 27.63 213,356 +0.04(+0.14%)
Dec 05, 2023 27.64 27.67 27.47 27.59 83,467 -0.18(-0.66%)
Dec 04, 2023 27.58 27.80 27.58 27.77 344,270 +0.10(+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.