Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.55 35.34 33.45 34.55 14,210,952 +1.34(+4.03%)
Feb 28, 2024 33.31 33.72 32.93 33.21 2,830,628 -0.57(-1.69%)
Feb 27, 2024 33.78 34.10 33.14 33.78 2,405,180 +0.29(+0.87%)
Feb 26, 2024 33.60 34.50 33.35 33.49 2,277,961 +0.18(+0.54%)
Feb 23, 2024 33.03 33.87 33.02 33.31 2,289,491 +0.62(+1.90%)
Feb 22, 2024 32.71 33.51 32.50 32.69 2,327,149 +1.12(+3.55%)
Feb 21, 2024 32.00 32.55 31.18 31.57 2,401,011 -1.36(-4.13%)
Feb 20, 2024 34.00 34.14 32.25 32.93 3,251,256 -1.51(-4.38%)
Feb 16, 2024 34.50 34.82 33.63 34.44 3,421,752 -0.54(-1.54%)
Feb 15, 2024 35.05 35.29 34.08 34.98 1,969,967 +0.39(+1.13%)
Feb 14, 2024 33.30 34.73 32.95 34.59 2,353,739 +1.92(+5.88%)
Feb 13, 2024 32.30 33.70 31.50 32.67 3,935,983 -1.82(-5.28%)
Feb 12, 2024 36.28 36.78 33.93 34.49 4,996,155 -0.98(-2.76%)
Feb 09, 2024 35.07 35.77 34.81 35.47 3,747,917 +1.16(+3.38%)
Feb 08, 2024 32.68 34.83 32.68 34.31 3,968,566 +1.90(+5.86%)
Feb 07, 2024 31.75 32.93 31.20 32.41 2,270,823 +0.69(+2.18%)
Feb 06, 2024 32.00 32.05 30.71 31.72 2,264,680 -0.05(-0.16%)
Feb 05, 2024 32.65 33.33 31.51 31.77 2,340,291 -0.74(-2.28%)
Feb 02, 2024 31.25 32.98 31.16 32.51 3,204,554 +0.88(+2.78%)
Feb 01, 2024 31.68 31.94 30.91 31.63 1,725,988 +0.23(+0.73%)
Jan 31, 2024 31.60 32.38 30.81 31.40 2,888,364 -0.69(-2.15%)
Jan 30, 2024 32.34 32.60 31.50 32.09 3,050,946 -0.20(-0.62%)
Jan 29, 2024 31.04 32.32 30.89 32.29 3,218,292 +1.44(+4.67%)
Jan 26, 2024 30.94 32.11 30.79 30.85 2,347,981 -0.22(-0.71%)
Jan 25, 2024 31.68 31.94 30.65 31.07 2,953,295 -0.19(-0.61%)
Jan 24, 2024 33.03 33.26 31.24 31.26 2,514,055 -1.31(-4.02%)
Jan 23, 2024 33.56 33.60 31.96 32.57 3,697,587 -0.73(-2.19%)
Jan 22, 2024 33.18 35.18 32.68 33.30 4,284,128 +1.04(+3.22%)
Jan 19, 2024 32.11 32.39 31.49 32.26 1,806,690 +0.41(+1.29%)
Jan 18, 2024 33.02 33.17 31.46 31.85 2,565,457 -0.51(-1.58%)
Jan 17, 2024 32.98 33.28 31.33 32.36 3,380,407 -1.27(-3.78%)
Jan 16, 2024 32.83 34.37 32.81 33.63 3,431,877 +0.46(+1.39%)
Jan 12, 2024 33.38 33.79 32.78 33.17 1,708,972 -0.08(-0.24%)
Jan 11, 2024 32.97 33.63 32.02 33.25 2,436,849 +0.39(+1.19%)
Jan 10, 2024 33.00 33.24 32.20 32.86 2,364,203 -0.09(-0.27%)
Jan 09, 2024 31.84 32.99 31.84 32.95 2,607,109 +0.72(+2.23%)
Jan 08, 2024 30.77 32.26 30.70 32.23 2,794,552 +1.73(+5.67%)
Jan 05, 2024 29.89 30.84 29.80 30.50 1,473,117 +0.33(+1.09%)
Jan 04, 2024 30.08 30.93 29.80 30.17 1,784,370 -0.15(-0.49%)
Jan 03, 2024 30.78 31.10 30.30 30.32 2,601,331 -1.06(-3.38%)
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.