Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 29.45 29.47 29.15 29.36 5,774,618 -0.42(-1.41%)
Mar 01, 2024 29.79 29.80 29.54 29.78 3,656,969 -0.11(-0.37%)
Feb 29, 2024 29.94 30.01 29.72 29.89 4,087,816 +0.16(+0.54%)
Feb 28, 2024 29.97 29.99 29.59 29.73 4,891,994 -0.39(-1.29%)
Feb 27, 2024 30.15 30.17 29.98 30.12 3,952,978 -0.10(-0.33%)
Feb 26, 2024 30.46 30.46 30.07 30.22 4,040,087 -0.28(-0.92%)
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 4,536,314 -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%)
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.