Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 33.52 33.61 32.99 33.37 715,866 -0.07(-0.21%)
Mar 01, 2024 34.03 34.03 33.33 33.44 552,201 -0.50(-1.47%)
Feb 29, 2024 34.11 34.43 33.52 33.94 1,008,859 +0.27(+0.80%)
Feb 28, 2024 33.72 34.28 33.66 33.67 527,645 -0.53(-1.55%)
Feb 27, 2024 34.46 34.83 33.83 34.20 628,536 +0.22(+0.65%)
Feb 26, 2024 34.15 34.74 33.48 33.98 616,639 -0.40(-1.16%)
Feb 23, 2024 34.11 35.09 34.11 34.38 1,441,528 +0.21(+0.61%)
Feb 22, 2024 34.14 34.41 33.83 34.17 1,029,421 -0.11(-0.32%)
Feb 21, 2024 34.22 34.67 34.05 34.28 1,142,819 -0.08(-0.23%)
Feb 20, 2024 34.01 34.52 33.83 34.36 1,071,741 -0.14(-0.41%)
Feb 16, 2024 34.58 35.04 33.96 34.50 1,024,893 -0.39(-1.12%)
Feb 15, 2024 34.20 35.25 34.07 34.89 1,273,580 +1.08(+3.19%)
Feb 14, 2024 33.66 34.00 33.19 33.81 1,361,621 +0.65(+1.96%)
Feb 13, 2024 33.29 34.18 32.92 33.16 1,947,476 -1.56(-4.49%)
Feb 12, 2024 34.17 35.19 34.17 34.72 1,588,984 +0.59(+1.73%)
Feb 09, 2024 33.78 34.36 33.50 34.13 2,418,371 +0.51(+1.52%)
Feb 08, 2024 32.87 34.05 32.47 33.62 2,091,488 +0.74(+2.25%)
Feb 07, 2024 35.15 35.39 32.85 32.88 2,927,646 -2.73(-7.67%)
Feb 06, 2024 34.78 36.04 34.67 35.61 1,435,382 +0.67(+1.92%)
Feb 05, 2024 34.94 35.10 34.54 34.94 743,748 -0.58(-1.63%)
Feb 02, 2024 35.35 35.72 35.10 35.52 768,877 -0.37(-1.03%)
Feb 01, 2024 35.06 35.96 34.89 35.89 660,206 +1.18(+3.40%)
Jan 31, 2024 35.23 35.85 34.53 34.71 714,994 -0.52(-1.48%)
Jan 30, 2024 35.46 35.90 35.16 35.23 618,655 -0.30(-0.84%)
Jan 29, 2024 35.10 35.65 34.96 35.53 637,698 +0.32(+0.91%)
Jan 26, 2024 35.27 35.88 34.85 35.21 880,039 +0.38(+1.09%)
Jan 25, 2024 34.48 34.89 34.28 34.83 625,152 +0.69(+2.02%)
Jan 24, 2024 34.85 34.85 34.05 34.14 597,370 -0.42(-1.22%)
Jan 23, 2024 35.04 35.29 34.48 34.56 1,190,791 +0.25(+0.73%)
Jan 22, 2024 33.60 35.13 33.53 34.31 1,294,053 +1.18(+3.56%)
Jan 19, 2024 32.76 33.20 32.38 33.13 700,054 +0.34(+1.04%)
Jan 18, 2024 32.63 32.86 32.14 32.79 789,677 +0.53(+1.64%)
Jan 17, 2024 32.20 32.58 31.86 32.26 724,838 -0.46(-1.41%)
Jan 16, 2024 32.03 32.79 31.77 32.72 509,319 +0.08(+0.25%)
Jan 12, 2024 34.17 34.17 32.48 32.64 517,053 -1.00(-2.97%)
Jan 11, 2024 33.80 33.91 33.23 33.64 566,435 -0.38(-1.12%)
Jan 10, 2024 33.94 34.04 33.18 34.02 517,165 +0.00(+0.00%)
Jan 09, 2024 34.13 34.28 33.83 34.02 683,203 -0.62(-1.79%)
Jan 08, 2024 34.16 34.97 34.08 34.64 532,755 +0.35(+1.02%)
Jan 05, 2024 33.93 35.17 33.69 34.29 616,056 +0.25(+0.73%)
Jan 04, 2024 33.60 34.17 33.28 34.04 947,026 +0.11(+0.32%)
Jan 03, 2024 35.83 36.04 33.89 33.93 1,018,855 -2.56(-7.02%)
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.