Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 36.60 36.72 34.73 35.11 1,237,143 -0.97(-2.69%)
Mar 01, 2024 32.36 36.24 32.30 36.08 2,242,770 +3.98(+12.40%)
Feb 29, 2024 34.50 35.36 31.83 32.10 2,725,063 -1.90(-5.59%)
Feb 28, 2024 30.98 34.79 30.87 34.00 5,052,409 +2.84(+9.10%)
Feb 27, 2024 30.60 31.21 29.45 31.16 2,039,148 +0.68(+2.21%)
Feb 26, 2024 31.84 32.48 30.29 30.49 1,520,628 -1.11(-3.50%)
Feb 23, 2024 30.25 31.90 30.04 31.59 2,520,460 +1.39(+4.62%)
Feb 22, 2024 29.27 30.84 28.50 30.20 1,210,988 +1.02(+3.50%)
Feb 21, 2024 29.22 29.62 28.93 29.18 860,317 -0.04(-0.14%)
Feb 20, 2024 29.05 29.56 28.71 29.22 1,012,159 -0.26(-0.88%)
Feb 16, 2024 29.13 30.12 28.53 29.48 1,071,278 -0.09(-0.30%)
Feb 15, 2024 29.77 30.39 29.46 29.57 1,237,243 -0.06(-0.20%)
Feb 14, 2024 30.28 30.50 29.30 29.63 1,035,171 -0.29(-0.97%)
Feb 13, 2024 31.23 31.23 29.41 29.92 1,805,194 -2.34(-7.25%)
Feb 12, 2024 32.56 33.02 31.47 32.26 1,245,057 -0.30(-0.92%)
Feb 09, 2024 30.93 32.67 30.62 32.56 1,459,799 +1.71(+5.54%)
Feb 08, 2024 31.93 32.57 30.76 30.85 1,761,445 -0.80(-2.53%)
Feb 07, 2024 31.75 31.92 29.50 31.65 3,220,059 -1.55(-4.67%)
Feb 06, 2024 31.93 33.30 31.50 33.20 1,092,222 +1.18(+3.69%)
Feb 05, 2024 31.23 32.47 30.54 32.02 971,474 +0.06(+0.19%)
Feb 02, 2024 31.52 32.16 30.65 31.96 869,207 -0.23(-0.71%)
Feb 01, 2024 32.25 32.37 31.25 32.19 931,153 +0.09(+0.28%)
Jan 31, 2024 32.91 33.36 31.79 32.10 872,402 -0.91(-2.76%)
Jan 30, 2024 34.19 34.39 32.94 33.01 594,496 -1.39(-4.04%)
Jan 29, 2024 32.62 34.46 31.99 34.40 756,198 +1.65(+5.04%)
Jan 26, 2024 33.67 33.77 32.55 32.75 538,843 -0.67(-2.00%)
Jan 25, 2024 33.00 33.87 32.86 33.42 678,645 +0.61(+1.86%)
Jan 24, 2024 34.58 34.95 32.78 32.81 812,929 -1.48(-4.32%)
Jan 23, 2024 33.89 34.50 33.42 34.29 1,233,882 +1.10(+3.31%)
Jan 22, 2024 33.83 33.93 32.58 33.19 1,409,177 -0.56(-1.66%)
Jan 19, 2024 33.32 34.15 32.90 33.75 996,058 +0.59(+1.78%)
Jan 18, 2024 34.39 34.39 32.71 33.16 1,501,038 -0.90(-2.64%)
Jan 17, 2024 34.40 34.77 33.48 34.06 1,073,665 -1.03(-2.94%)
Jan 16, 2024 36.03 36.00 34.32 35.09 1,381,435 -1.34(-3.68%)
Jan 12, 2024 37.62 37.62 35.56 36.43 1,495,120 -1.07(-2.85%)
Jan 11, 2024 39.22 39.54 37.36 37.50 2,181,928 -1.95(-4.94%)
Jan 10, 2024 38.24 39.83 37.71 39.45 1,841,290 +1.38(+3.62%)
Jan 09, 2024 38.91 39.65 37.26 38.07 2,075,240 -1.41(-3.57%)
Jan 08, 2024 35.10 39.53 34.37 39.48 5,170,147 +3.92(+11.02%)
Jan 05, 2024 33.89 35.99 33.32 35.56 2,973,890 +1.03(+2.98%)
Jan 04, 2024 32.63 34.80 32.59 34.53 5,694,031 +2.56(+8.01%)
Jan 03, 2024 32.65 34.30 31.15 31.97 6,019,182 +0.96(+3.10%)
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.