Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 34.42 34.89 34.38 34.80 5,218,952 +0.38(+1.10%)
Feb 29, 2024 34.39 34.59 34.34 34.42 8,208,894 +0.04(+0.12%)
Feb 28, 2024 34.40 34.49 34.25 34.38 3,099,777 -0.11(-0.32%)
Feb 27, 2024 34.62 34.77 34.40 34.49 3,984,136 +0.10(+0.29%)
Feb 26, 2024 34.76 34.78 34.30 34.39 9,690,423 -0.41(-1.18%)
Feb 23, 2024 34.83 34.88 34.55 34.80 5,722,557 -0.10(-0.29%)
Feb 22, 2024 34.79 34.95 34.59 34.90 13,236,129 +0.10(+0.29%)
Feb 21, 2024 34.46 34.83 34.44 34.80 6,901,735 +0.36(+1.05%)
Feb 20, 2024 34.25 34.66 34.20 34.44 10,086,817 +0.02(+0.06%)
Feb 16, 2024 33.97 34.50 33.96 34.42 5,510,074 +0.41(+1.21%)
Feb 15, 2024 33.35 34.11 33.32 34.01 4,848,246 +0.68(+2.04%)
Feb 14, 2024 33.65 33.88 33.24 33.33 16,528,521 +0.73(+2.25%)
Feb 13, 2024 33.14 33.23 32.28 32.60 14,873,484 -0.67(-2.01%)
Feb 12, 2024 32.73 33.37 32.58 33.26 9,901,586 +0.63(+1.93%)
Feb 09, 2024 32.91 32.95 32.37 32.64 7,133,057 -0.11(-0.35%)
Feb 08, 2024 32.80 32.88 32.59 32.75 7,004,737 -0.07(-0.20%)
Feb 07, 2024 33.09 33.21 32.74 32.82 6,490,698 -0.23(-0.69%)
Feb 06, 2024 33.00 33.29 32.90 33.05 3,507,443 +0.08(+0.23%)
Feb 05, 2024 33.52 33.53 32.94 32.97 6,566,760 -0.69(-2.04%)
Feb 02, 2024 34.01 34.06 33.39 33.66 5,341,043 -0.53(-1.56%)
Feb 01, 2024 34.01 34.39 33.89 34.19 4,674,819 +0.34(+1.01%)
Jan 31, 2024 34.32 34.48 33.81 33.85 5,648,601 -0.46(-1.33%)
Jan 30, 2024 34.17 34.41 34.02 34.30 7,217,391 +0.03(+0.08%)
Jan 29, 2024 34.24 34.29 33.99 34.28 4,297,558 +0.04(+0.11%)
Jan 26, 2024 34.06 34.34 33.99 34.24 4,316,985 +0.21(+0.62%)
Jan 25, 2024 34.01 34.10 33.90 34.03 8,926,974 +0.18(+0.54%)
Jan 24, 2024 34.45 34.45 33.81 33.85 6,184,108 -0.31(-0.92%)
Jan 23, 2024 34.15 34.37 34.08 34.16 5,699,850 +0.03(+0.08%)
Jan 22, 2024 34.31 34.41 34.06 34.13 8,918,123 -0.17(-0.50%)
Jan 19, 2024 34.12 34.39 33.98 34.30 6,693,403 +0.18(+0.53%)
Jan 18, 2024 34.36 34.58 34.04 34.12 7,804,549 -0.29(-0.83%)
Jan 17, 2024 34.66 34.72 34.29 34.41 6,895,808 -0.52(-1.50%)
Jan 16, 2024 35.04 35.42 34.86 34.93 4,344,323 -0.19(-0.54%)
Jan 12, 2024 35.35 35.39 35.07 35.12 2,997,301 +0.21(+0.60%)
Jan 11, 2024 35.24 35.30 34.70 34.91 3,828,083 -0.27(-0.76%)
Jan 10, 2024 35.02 35.30 34.97 35.18 6,167,764 +0.19(+0.55%)
Jan 09, 2024 35.39 35.43 34.98 34.99 3,105,000 -0.49(-1.37%)
Jan 08, 2024 34.99 35.53 34.78 35.48 4,819,026 +0.49(+1.39%)
Jan 05, 2024 34.95 35.26 34.82 34.99 2,771,838 +0.19(+0.55%)
Jan 04, 2024 34.94 35.17 34.77 34.80 6,044,418 +0.03(+0.08%)
Jan 03, 2024 34.49 34.89 34.48 34.77 3,281,322 +0.16(+0.47%)
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.