Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 38.79 39.29 38.17 38.94 770,357 +0.51(+1.33%)
Feb 26, 2024 38.60 39.10 38.16 38.43 910,565 -0.12(-0.31%)
Feb 23, 2024 38.22 39.23 38.15 38.55 1,173,628 +0.63(+1.66%)
Feb 22, 2024 37.90 38.35 37.83 37.92 1,115,021 +0.05(+0.13%)
Feb 21, 2024 38.11 38.36 37.09 37.87 832,755 -0.24(-0.63%)
Feb 20, 2024 38.06 38.63 38.06 38.11 2,947,688 +0.25(+0.66%)
Feb 16, 2024 38.02 38.26 37.72 37.86 890,579 -0.04(-0.11%)
Feb 15, 2024 37.49 38.12 37.31 37.90 1,625,704 +0.68(+1.83%)
Feb 14, 2024 37.43 37.84 37.00 37.22 830,953 +0.07(+0.19%)
Feb 13, 2024 38.15 38.21 36.87 37.15 1,585,901 -1.40(-3.63%)
Feb 12, 2024 38.74 38.91 37.89 38.55 1,589,729 -0.17(-0.44%)
Feb 09, 2024 38.30 39.28 38.20 38.72 621,333 +0.17(+0.44%)
Feb 08, 2024 38.73 38.98 38.17 38.55 853,518 -0.27(-0.69%)
Feb 07, 2024 38.86 39.29 38.45 38.82 1,613,517 -0.04(-0.10%)
Feb 06, 2024 39.35 39.82 38.30 38.86 1,693,875 -0.78(-1.97%)
Feb 05, 2024 39.88 40.16 39.19 39.64 2,436,682 -0.83(-2.05%)
Feb 02, 2024 40.48 41.05 39.61 40.47 963,972 -0.08(-0.19%)
Feb 01, 2024 40.27 41.61 38.96 40.54 1,721,261 +2.06(+5.36%)
Jan 31, 2024 39.16 39.80 38.38 38.48 1,819,985 -0.72(-1.84%)
Jan 30, 2024 39.28 39.65 39.19 39.20 882,800 -0.17(-0.43%)
Jan 29, 2024 39.03 39.55 38.79 39.37 1,016,655 +0.38(+0.99%)
Jan 26, 2024 39.25 39.60 38.74 38.98 562,461 -0.06(-0.15%)
Jan 25, 2024 39.12 39.60 38.76 39.04 749,194 +0.27(+0.69%)
Jan 24, 2024 39.12 39.66 38.68 38.78 782,076 -0.08(-0.20%)
Jan 23, 2024 39.26 39.48 38.68 38.86 979,789 -0.18(-0.46%)
Jan 22, 2024 38.34 39.17 38.23 39.03 1,564,251 +0.79(+2.06%)
Jan 19, 2024 37.49 38.27 37.27 38.24 569,749 +0.63(+1.68%)
Jan 18, 2024 37.99 38.31 37.38 37.61 844,641 -0.20(-0.52%)
Jan 17, 2024 37.41 37.95 37.16 37.81 1,020,858 -0.17(-0.44%)
Jan 16, 2024 37.45 38.35 37.13 37.98 1,269,868 +0.33(+0.87%)
Jan 12, 2024 38.01 38.01 37.03 37.65 872,533 +0.37(+0.98%)
Jan 11, 2024 36.94 37.63 36.31 37.29 2,047,422 +0.38(+1.02%)
Jan 10, 2024 37.42 37.50 36.58 36.91 814,653 -0.51(-1.37%)
Jan 09, 2024 37.15 37.90 37.04 37.42 1,428,873 -0.29(-0.76%)
Jan 08, 2024 37.47 37.86 37.19 37.71 1,130,251 +0.24(+0.63%)
Jan 05, 2024 37.18 38.04 36.81 37.47 1,966,679 +0.40(+1.09%)
Jan 04, 2024 37.50 37.62 36.42 37.07 2,175,323 -0.17(-0.45%)
Jan 03, 2024 36.78 37.70 35.00 37.24 3,220,076 +1.58(+4.43%)
Jan 02, 2024 34.38 36.50 34.38 35.66 1,532,195 +1.30(+3.79%)
Dec 29, 2023 34.23 34.48 33.81 34.35 701,278 -0.18(-0.51%)
Dec 28, 2023 34.52 34.97 34.43 34.53 295,900 -0.23(-0.65%)
Dec 27, 2023 34.40 35.11 34.14 34.76 469,599 +0.41(+1.21%)
Dec 26, 2023 34.26 34.69 33.95 34.34 224,040 +0.23(+0.67%)
Dec 22, 2023 34.57 35.06 34.01 34.12 512,398 -0.31(-0.89%)
Dec 21, 2023 34.67 34.85 34.05 34.42 707,563 +0.01(+0.03%)
Dec 20, 2023 34.77 35.84 34.23 34.41 1,127,827 -0.24(-0.68%)
Dec 19, 2023 34.23 34.68 34.23 34.65 636,954 +0.64(+1.89%)
Dec 18, 2023 34.46 34.48 33.98 34.01 673,539 -0.46(-1.35%)
Dec 15, 2023 34.36 34.65 34.00 34.47 1,527,711 -0.03(-0.09%)
Dec 14, 2023 33.22 34.70 33.22 34.50 1,169,886 +1.60(+4.86%)
Dec 13, 2023 31.88 33.28 31.60 32.90 697,590 +1.01(+3.16%)
Dec 12, 2023 31.69 32.16 31.42 31.90 386,588 +0.30(+0.94%)
Dec 11, 2023 32.07 32.11 31.36 31.60 869,498 -0.49(-1.54%)
Dec 08, 2023 31.35 32.31 31.12 32.09 842,696 +0.72(+2.30%)
Dec 07, 2023 30.72 31.39 30.59 31.37 719,719 +0.58(+1.89%)
Dec 06, 2023 30.65 31.65 30.56 30.79 912,714 +0.32(+1.04%)
Dec 05, 2023 30.47 30.78 29.81 30.47 839,357 -0.22(-0.71%)
Dec 04, 2023 29.80 30.82 29.72 30.69 382,715 +0.85(+2.84%)
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.