Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 40.76 41.17 39.55 39.56 1,873,873 -1.27(-3.11%)
Feb 22, 2024 39.72 41.03 39.63 40.83 2,342,674 +1.23(+3.11%)
Feb 21, 2024 39.13 39.77 38.78 39.60 2,762,053 +0.16(+0.41%)
Feb 20, 2024 37.56 39.45 37.32 39.44 3,314,255 +1.31(+3.44%)
Feb 16, 2024 38.22 38.36 36.50 38.13 4,240,765 -0.38(-0.99%)
Feb 15, 2024 36.30 40.82 36.30 38.51 4,727,632 +2.36(+6.53%)
Feb 14, 2024 35.88 36.21 35.52 36.15 2,548,700 +0.83(+2.35%)
Feb 13, 2024 35.58 36.41 34.98 35.32 2,380,394 -1.55(-4.20%)
Feb 12, 2024 36.52 37.48 36.52 36.87 4,037,333 +0.11(+0.30%)
Feb 09, 2024 36.16 37.12 36.04 36.76 4,726,289 +0.72(+2.00%)
Feb 08, 2024 35.59 36.51 35.58 36.04 3,489,346 +0.34(+0.95%)
Feb 07, 2024 35.64 36.16 35.52 35.70 1,739,833 +0.34(+0.96%)
Feb 06, 2024 35.28 35.77 34.79 35.36 3,217,737 +0.05(+0.14%)
Feb 05, 2024 36.40 36.40 35.18 35.31 1,774,835 -1.48(-4.02%)
Feb 02, 2024 36.20 36.96 35.96 36.79 939,341 +0.21(+0.57%)
Feb 01, 2024 36.37 36.70 35.86 36.58 1,034,905 +0.44(+1.22%)
Jan 31, 2024 37.11 37.31 36.00 36.14 1,089,962 -1.19(-3.19%)
Jan 30, 2024 37.83 38.10 37.29 37.33 1,087,715 -0.64(-1.69%)
Jan 29, 2024 37.58 37.98 37.18 37.97 1,095,876 +0.20(+0.53%)
Jan 26, 2024 37.86 38.13 37.42 37.77 978,006 -0.06(-0.16%)
Jan 25, 2024 38.58 38.87 37.79 37.83 1,202,199 -0.25(-0.66%)
Jan 24, 2024 39.11 39.11 37.80 38.08 1,051,614 -0.61(-1.58%)
Jan 23, 2024 38.61 39.12 38.56 38.69 1,306,789 +0.45(+1.18%)
Jan 22, 2024 38.19 38.55 37.91 38.24 1,092,923 +0.60(+1.59%)
Jan 19, 2024 38.39 38.39 37.53 37.64 1,076,257 -0.49(-1.29%)
Jan 18, 2024 37.69 38.14 36.98 38.13 1,045,368 +0.91(+2.44%)
Jan 17, 2024 37.38 37.77 36.64 37.22 1,445,701 -0.80(-2.10%)
Jan 16, 2024 37.66 38.23 36.94 38.02 1,308,927 -0.06(-0.16%)
Jan 12, 2024 39.30 39.72 37.85 38.08 995,257 -1.01(-2.58%)
Jan 11, 2024 39.19 39.38 38.64 39.09 961,086 -0.13(-0.33%)
Jan 10, 2024 38.88 39.31 38.48 39.22 1,723,777 +0.37(+0.95%)
Jan 09, 2024 37.97 38.87 37.97 38.85 1,469,221 +0.38(+0.99%)
Jan 08, 2024 37.97 39.01 37.95 38.47 1,197,195 +0.62(+1.64%)
Jan 05, 2024 38.10 38.49 37.77 37.85 2,112,739 -0.35(-0.92%)
Jan 04, 2024 38.21 38.49 37.59 38.20 2,122,693 -0.82(-2.10%)
Jan 03, 2024 39.98 39.98 38.79 39.02 1,174,694 -1.32(-3.27%)
Jan 02, 2024 41.24 41.34 40.17 40.34 805,271 -1.40(-3.35%)
Dec 29, 2023 42.41 42.59 41.69 41.74 920,187 -0.82(-1.93%)
Dec 28, 2023 42.31 42.59 42.02 42.56 832,754 +0.16(+0.38%)
Dec 27, 2023 42.77 42.82 42.19 42.40 984,413 -0.22(-0.52%)
Dec 26, 2023 42.46 42.66 42.20 42.62 501,523 +0.39(+0.92%)
Dec 22, 2023 42.08 42.53 42.03 42.23 777,125 +0.29(+0.69%)
Dec 21, 2023 41.41 42.03 40.98 41.94 789,377 +1.07(+2.62%)
Dec 20, 2023 42.19 42.27 40.85 40.87 1,168,811 -1.38(-3.27%)
Dec 19, 2023 41.72 42.31 41.53 42.25 734,754 +0.82(+1.98%)
Dec 18, 2023 42.04 42.04 41.30 41.43 967,324 -0.41(-0.98%)
Dec 15, 2023 42.19 42.39 41.63 41.84 4,107,521 -0.65(-1.53%)
Dec 14, 2023 39.71 42.56 39.66 42.49 2,823,874 +3.63(+9.34%)
Dec 13, 2023 37.81 39.01 37.21 38.86 1,710,459 +0.96(+2.53%)
Dec 12, 2023 38.08 38.15 37.54 37.90 1,134,336 -0.13(-0.34%)
Dec 11, 2023 38.00 38.40 37.91 38.03 801,980 -0.04(-0.11%)
Dec 08, 2023 37.84 38.71 37.80 38.07 728,123 +0.03(+0.08%)
Dec 07, 2023 38.61 38.70 37.93 38.04 713,396 -0.49(-1.27%)
Dec 06, 2023 38.33 39.06 38.21 38.53 939,153 +0.57(+1.50%)
Dec 05, 2023 38.17 38.38 37.80 37.96 1,128,155 -0.32(-0.84%)
Dec 04, 2023 38.11 38.42 37.95 38.28 1,310,064 -0.12(-0.31%)
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.