Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 37.84 38.05 37.74 37.92 1,301,250 +0.04(+0.11%)
Feb 20, 2024 37.68 38.14 37.68 37.88 2,503,447 +0.20(+0.53%)
Feb 16, 2024 37.13 37.79 37.13 37.68 1,743,125 +0.40(+1.07%)
Feb 15, 2024 37.10 37.63 37.04 37.28 4,793,486 +0.27(+0.73%)
Feb 14, 2024 37.25 37.51 36.91 37.01 5,428,156 -0.08(-0.22%)
Feb 13, 2024 37.80 37.88 36.81 37.09 2,820,809 -0.91(-2.39%)
Feb 12, 2024 37.50 38.21 37.43 38.00 2,211,396 +0.47(+1.25%)
Feb 09, 2024 37.95 38.14 37.28 37.53 3,833,250 -0.42(-1.11%)
Feb 08, 2024 38.66 38.70 37.41 37.95 4,866,858 -1.44(-3.66%)
Feb 07, 2024 39.67 39.73 39.23 39.39 2,280,768 -0.24(-0.61%)
Feb 06, 2024 38.99 39.67 38.86 39.63 1,780,710 +0.62(+1.59%)
Feb 05, 2024 39.30 39.33 38.84 39.01 3,215,538 -0.54(-1.37%)
Feb 02, 2024 40.50 40.50 38.95 39.55 3,115,938 -1.33(-3.25%)
Feb 01, 2024 40.50 40.92 40.38 40.88 2,539,133 +0.53(+1.31%)
Jan 31, 2024 40.81 40.99 40.23 40.35 1,451,009 -0.42(-1.03%)
Jan 30, 2024 41.00 41.11 40.67 40.77 1,600,154 -0.35(-0.85%)
Jan 29, 2024 40.75 41.15 40.51 41.12 1,686,808 +0.37(+0.91%)
Jan 26, 2024 40.56 40.82 40.56 40.75 1,268,844 +0.25(+0.62%)
Jan 25, 2024 40.85 41.00 40.40 40.50 1,533,944 -0.17(-0.42%)
Jan 24, 2024 41.29 41.52 40.60 40.67 2,293,511 -0.49(-1.19%)
Jan 23, 2024 41.06 41.26 40.85 41.16 1,700,973 +0.23(+0.56%)
Jan 22, 2024 41.76 41.77 40.91 40.93 2,429,289 -0.75(-1.80%)
Jan 19, 2024 41.61 41.77 41.41 41.68 1,671,711 +0.17(+0.41%)
Jan 18, 2024 41.47 41.52 41.13 41.51 2,081,214 +0.19(+0.46%)
Jan 17, 2024 41.10 41.42 40.95 41.32 2,437,873 -0.10(-0.24%)
Jan 16, 2024 40.85 41.49 40.82 41.42 1,929,564 +0.53(+1.30%)
Jan 12, 2024 40.94 41.30 40.81 40.89 1,493,710 +0.20(+0.49%)
Jan 11, 2024 40.96 41.03 40.36 40.69 2,136,437 -0.21(-0.51%)
Jan 10, 2024 40.64 40.93 40.50 40.90 1,370,806 +0.32(+0.79%)
Jan 09, 2024 40.80 40.80 40.31 40.58 1,364,598 -0.33(-0.81%)
Jan 08, 2024 40.75 41.00 40.70 40.91 2,042,026 +0.12(+0.29%)
Jan 05, 2024 40.64 41.06 40.44 40.79 1,368,976 +0.14(+0.34%)
Jan 04, 2024 40.74 40.84 40.33 40.65 2,480,382 +0.02(+0.05%)
Jan 03, 2024 40.59 40.81 40.44 40.63 1,799,110 +0.25(+0.62%)
Jan 02, 2024 39.21 40.42 39.18 40.38 2,079,977 +1.00(+2.54%)
Dec 29, 2023 39.05 39.42 38.91 39.38 1,863,251 +0.23(+0.59%)
Dec 28, 2023 38.94 39.27 38.94 39.15 1,450,200 +0.18(+0.46%)
Dec 27, 2023 38.80 39.14 38.80 38.97 2,040,245 +0.02(+0.05%)
Dec 26, 2023 38.70 38.98 38.56 38.95 1,018,792 +0.18(+0.46%)
Dec 22, 2023 38.83 39.20 38.62 38.77 2,136,675 +0.04(+0.10%)
Dec 21, 2023 38.65 38.84 38.40 38.73 2,544,958 +0.43(+1.12%)
Dec 20, 2023 38.51 38.77 38.19 38.30 2,218,353 -0.21(-0.55%)
Dec 19, 2023 38.65 38.85 38.42 38.51 2,291,416 -0.04(-0.10%)
Dec 18, 2023 38.91 39.04 38.52 38.55 2,743,895 -0.14(-0.36%)
Dec 15, 2023 40.27 40.37 38.65 38.69 2,860,947 -1.38(-3.44%)
Dec 14, 2023 40.42 40.66 39.95 40.07 3,022,771 +0.78(+1.99%)
Dec 13, 2023 38.58 39.37 38.36 39.29 2,029,812 +0.72(+1.86%)
Dec 12, 2023 38.70 38.80 38.33 38.57 1,778,107 -0.15(-0.40%)
Dec 11, 2023 39.00 39.13 38.61 38.72 1,871,085 -0.21(-0.54%)
Dec 08, 2023 39.08 39.16 38.87 38.93 1,383,973 -0.14(-0.37%)
Dec 07, 2023 39.07 39.23 38.74 39.08 1,767,691 +0.07(+0.17%)
Dec 06, 2023 39.03 39.62 38.99 39.01 1,503,049 +0.21(+0.54%)
Dec 05, 2023 38.80 39.15 38.73 38.80 1,624,630 -0.12(-0.32%)
Dec 04, 2023 38.35 38.96 38.34 38.92 1,736,728 +0.28(+0.72%)
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.