Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 30.96 31.43 28.78 29.73 1,324,291 -3.51(-10.56%)
Mar 01, 2024 33.50 33.50 32.78 33.24 452,588 -0.03(-0.09%)
Feb 29, 2024 32.56 33.36 32.22 33.27 650,496 +1.22(+3.81%)
Feb 28, 2024 32.83 33.10 30.33 32.05 1,102,097 -1.60(-4.75%)
Feb 27, 2024 33.92 34.16 33.19 33.65 475,748 +0.14(+0.42%)
Feb 26, 2024 32.99 34.48 32.75 33.51 1,109,512 +0.28(+0.84%)
Feb 23, 2024 32.86 33.25 32.54 33.23 396,371 +0.50(+1.53%)
Feb 22, 2024 32.91 33.22 32.45 32.73 453,529 +0.08(+0.25%)
Feb 21, 2024 31.94 33.40 31.85 32.65 915,247 +0.80(+2.51%)
Feb 20, 2024 31.24 31.88 31.00 31.85 418,011 +0.14(+0.44%)
Feb 16, 2024 31.77 32.03 31.36 31.71 313,777 -0.38(-1.18%)
Feb 15, 2024 31.49 32.32 31.31 32.09 465,330 +0.75(+2.39%)
Feb 14, 2024 31.30 31.69 30.60 31.34 325,842 +0.38(+1.23%)
Feb 13, 2024 30.19 31.01 30.13 30.96 541,990 -0.91(-2.86%)
Feb 12, 2024 31.62 32.40 31.61 31.87 511,172 +0.24(+0.76%)
Feb 09, 2024 31.41 31.82 30.96 31.63 489,801 +0.23(+0.73%)
Feb 08, 2024 30.12 31.42 29.95 31.40 450,071 +1.51(+5.05%)
Feb 07, 2024 30.24 30.24 29.46 29.89 371,239 -0.13(-0.43%)
Feb 06, 2024 29.15 30.06 29.15 30.02 426,687 +0.66(+2.25%)
Feb 05, 2024 29.04 29.80 28.28 29.36 665,394 -0.80(-2.65%)
Feb 02, 2024 30.30 30.30 29.73 30.16 445,124 -0.74(-2.39%)
Feb 01, 2024 30.26 30.98 30.07 30.90 545,959 +0.81(+2.69%)
Jan 31, 2024 31.43 31.79 30.05 30.09 651,977 -1.49(-4.72%)
Jan 30, 2024 31.37 31.80 31.20 31.58 562,733 +0.04(+0.13%)
Jan 29, 2024 30.81 31.55 30.81 31.54 519,718 +0.63(+2.04%)
Jan 26, 2024 31.09 31.26 30.55 30.91 375,858 +0.17(+0.55%)
Jan 25, 2024 30.60 30.80 30.27 30.74 384,442 +0.52(+1.72%)
Jan 24, 2024 30.86 30.86 29.86 30.22 555,343 -0.21(-0.69%)
Jan 23, 2024 30.82 31.11 30.35 30.43 547,159 -0.05(-0.16%)
Jan 22, 2024 30.19 30.60 29.93 30.48 547,101 +0.58(+1.94%)
Jan 19, 2024 30.45 30.63 29.45 29.90 716,122 -0.49(-1.61%)
Jan 18, 2024 30.57 30.61 29.67 30.39 558,166 -0.24(-0.78%)
Jan 17, 2024 30.67 31.04 30.10 30.63 604,842 -0.56(-1.80%)
Jan 16, 2024 30.49 31.33 29.64 31.19 794,963 -0.59(-1.86%)
Jan 12, 2024 31.79 31.93 31.20 31.78 463,953 +0.40(+1.27%)
Jan 11, 2024 31.57 31.79 30.92 31.38 551,982 -0.55(-1.72%)
Jan 10, 2024 31.65 32.21 31.38 31.93 458,024 +0.32(+1.01%)
Jan 09, 2024 31.59 31.79 31.26 31.61 635,929 -0.47(-1.47%)
Jan 08, 2024 31.82 32.53 31.63 32.08 573,747 +0.45(+1.42%)
Jan 05, 2024 32.06 32.44 31.48 31.63 530,351 -0.51(-1.59%)
Jan 04, 2024 32.32 32.32 31.82 32.14 463,791 -0.17(-0.53%)
Jan 03, 2024 33.06 33.24 32.23 32.31 697,026 -1.23(-3.67%)
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.