Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.84 32.45 31.28 32.07 28,739 +0.17(+0.53%)
Feb 29, 2024 33.29 33.49 31.90 31.90 24,845 -0.66(-2.03%)
Feb 28, 2024 32.85 33.11 32.56 32.56 17,268 -0.70(-2.10%)
Feb 27, 2024 33.39 33.57 32.76 33.26 23,532 +0.28(+0.85%)
Feb 26, 2024 32.55 34.28 32.55 32.98 32,963 +0.19(+0.58%)
Feb 23, 2024 31.66 32.85 31.53 32.79 23,649 +0.92(+2.89%)
Feb 22, 2024 31.36 32.17 31.27 31.87 37,333 +0.37(+1.17%)
Feb 21, 2024 31.59 31.87 31.28 31.50 35,336 -0.07(-0.22%)
Feb 20, 2024 30.76 31.98 30.21 31.57 40,379 +0.28(+0.89%)
Feb 16, 2024 32.40 32.51 31.22 31.29 40,641 -1.27(-3.90%)
Feb 15, 2024 33.51 33.66 32.20 32.56 59,704 -0.47(-1.42%)
Feb 14, 2024 32.39 33.24 32.39 33.03 31,753 +1.03(+3.22%)
Feb 13, 2024 32.78 33.85 31.71 32.00 80,285 -2.08(-6.10%)
Feb 12, 2024 32.58 34.66 32.25 34.08 60,843 +1.36(+4.16%)
Feb 09, 2024 31.86 32.87 31.80 32.72 38,373 +0.83(+2.60%)
Feb 08, 2024 31.06 32.11 31.06 31.89 37,822 +1.09(+3.54%)
Feb 07, 2024 30.65 30.90 29.34 30.80 69,611 +0.05(+0.16%)
Feb 06, 2024 30.88 31.73 30.32 30.75 52,128 +0.00(+0.00%)
Feb 05, 2024 31.27 31.87 30.75 30.75 43,956 -1.02(-3.21%)
Feb 02, 2024 32.50 32.56 30.96 31.77 64,905 -0.66(-2.04%)
Feb 01, 2024 33.90 37.25 27.69 32.43 87,336 -2.78(-7.90%)
Jan 31, 2024 35.12 37.50 35.12 35.21 86,631 +0.25(+0.72%)
Jan 30, 2024 35.29 35.29 34.19 34.96 29,030 -0.60(-1.69%)
Jan 29, 2024 35.03 35.56 34.67 35.56 18,992 +1.21(+3.52%)
Jan 26, 2024 34.91 34.91 34.35 34.35 18,684 -0.34(-0.98%)
Jan 25, 2024 35.16 35.16 34.49 34.69 37,261 -0.11(-0.32%)
Jan 24, 2024 35.28 35.78 34.38 34.80 36,877 +0.09(+0.26%)
Jan 23, 2024 34.03 34.80 33.71 34.71 30,370 +1.07(+3.18%)
Jan 22, 2024 33.91 34.56 33.26 33.64 28,839 -0.33(-0.97%)
Jan 19, 2024 34.40 34.40 33.55 33.97 32,153 -0.14(-0.41%)
Jan 18, 2024 33.53 34.11 33.42 34.11 27,557 +0.68(+2.03%)
Jan 17, 2024 33.08 33.70 32.88 33.43 44,624 -0.07(-0.21%)
Jan 16, 2024 33.29 33.63 32.90 33.50 46,073 -0.23(-0.68%)
Jan 12, 2024 34.34 34.34 33.48 33.73 38,474 -0.15(-0.44%)
Jan 11, 2024 33.93 34.28 33.33 33.88 39,200 -0.37(-1.08%)
Jan 10, 2024 33.73 34.87 33.34 34.25 33,499 +0.53(+1.57%)
Jan 09, 2024 34.07 34.44 33.63 33.72 36,657 -0.85(-2.46%)
Jan 08, 2024 33.40 34.98 33.40 34.57 38,673 +1.45(+4.38%)
Jan 05, 2024 33.54 33.74 33.05 33.12 52,412 -0.78(-2.30%)
Jan 04, 2024 34.39 34.52 33.88 33.90 38,136 -0.30(-0.88%)
Jan 03, 2024 35.58 35.64 34.12 34.20 42,908 -1.36(-3.82%)
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.