Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 24.02 24.25 23.77 24.14 4,376,664 +0.19(+0.79%)
Feb 29, 2024 24.01 24.14 23.56 23.95 7,716,454 +0.10(+0.42%)
Feb 28, 2024 23.86 24.38 23.79 23.85 4,123,831 -0.13(-0.54%)
Feb 27, 2024 23.58 24.14 23.56 23.98 5,250,367 +0.48(+2.04%)
Feb 26, 2024 24.00 24.13 23.48 23.50 6,079,244 -0.50(-2.08%)
Feb 23, 2024 23.49 24.09 23.42 24.00 4,455,780 +0.74(+3.18%)
Feb 22, 2024 24.28 24.46 23.23 23.26 7,373,678 -0.60(-2.51%)
Feb 21, 2024 23.79 24.46 23.71 23.86 6,415,993 -0.37(-1.53%)
Feb 20, 2024 24.88 25.14 23.89 24.23 11,236,386 -0.85(-3.39%)
Feb 16, 2024 27.98 27.98 24.62 25.08 21,158,474 -7.46(-22.93%)
Feb 15, 2024 32.40 32.69 32.36 32.54 4,966,663 +0.13(+0.40%)
Feb 14, 2024 32.39 33.25 32.09 32.41 2,985,400 +0.39(+1.22%)
Feb 13, 2024 31.68 32.48 31.26 32.02 3,899,707 -0.42(-1.29%)
Feb 12, 2024 33.15 33.27 32.42 32.44 2,607,559 -0.72(-2.17%)
Feb 09, 2024 32.91 33.43 32.91 33.16 3,497,829 +0.38(+1.16%)
Feb 08, 2024 33.10 33.28 32.77 32.78 2,577,600 -0.11(-0.33%)
Feb 07, 2024 32.91 33.30 32.67 32.89 3,188,424 +0.19(+0.58%)
Feb 06, 2024 32.76 33.27 32.30 32.70 2,977,321 +0.21(+0.65%)
Feb 05, 2024 32.50 32.64 32.19 32.49 1,561,728 +0.02(+0.06%)
Feb 02, 2024 32.12 32.84 32.12 32.47 2,614,810 +0.20(+0.62%)
Feb 01, 2024 31.86 32.41 31.82 32.27 2,855,409 +0.59(+1.86%)
Jan 31, 2024 32.35 32.35 31.52 31.68 2,807,666 -0.86(-2.64%)
Jan 30, 2024 32.51 32.66 32.35 32.54 2,683,539 +0.09(+0.28%)
Jan 29, 2024 32.15 32.53 32.00 32.45 2,102,282 +0.35(+1.09%)
Jan 26, 2024 32.27 32.43 32.02 32.10 1,667,253 -0.28(-0.86%)
Jan 25, 2024 32.64 32.95 32.25 32.38 2,435,145 -0.02(-0.06%)
Jan 24, 2024 32.50 32.80 32.30 32.40 2,322,195 +0.08(+0.25%)
Jan 23, 2024 32.66 32.83 32.16 32.32 2,573,749 -0.40(-1.22%)
Jan 22, 2024 32.45 32.88 32.45 32.72 5,445,848 +0.55(+1.71%)
Jan 19, 2024 31.86 32.18 31.72 32.17 2,552,725 +0.53(+1.68%)
Jan 18, 2024 31.15 31.76 31.15 31.64 2,266,825 +0.61(+1.97%)
Jan 17, 2024 31.12 31.42 30.82 31.03 3,385,457 -0.30(-0.96%)
Jan 16, 2024 31.16 31.69 30.98 31.33 3,316,874 -0.24(-0.76%)
Jan 12, 2024 31.27 31.66 31.05 31.57 3,412,620 +0.51(+1.64%)
Jan 11, 2024 30.22 31.08 30.07 31.06 4,350,032 +0.85(+2.81%)
Jan 10, 2024 29.06 30.27 29.06 30.21 1,820,115 +0.54(+1.82%)
Jan 09, 2024 29.53 29.81 29.36 29.67 3,025,873 -0.16(-0.54%)
Jan 08, 2024 29.20 29.84 29.13 29.83 2,107,497 +0.67(+2.30%)
Jan 05, 2024 28.63 29.37 28.63 29.16 2,755,397 +0.56(+1.96%)
Jan 04, 2024 28.95 29.22 28.52 28.60 3,104,196 -0.41(-1.41%)
Jan 03, 2024 28.47 29.06 28.37 29.01 3,188,429 +0.21(+0.73%)
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.