Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 40.60 40.94 40.51 40.81 610,791 +0.55(+1.37%)
Feb 23, 2024 39.40 40.45 39.28 40.26 878,526 +1.27(+3.26%)
Feb 22, 2024 39.39 39.98 38.95 38.99 1,340,882 +0.82(+2.15%)
Feb 21, 2024 37.51 38.28 37.33 38.17 879,465 +0.29(+0.77%)
Feb 20, 2024 38.73 38.81 37.00 37.88 1,540,319 -1.07(-2.75%)
Feb 16, 2024 38.98 39.92 38.43 38.95 1,537,157 -0.10(-0.26%)
Feb 15, 2024 39.01 39.46 38.43 39.05 1,014,358 +0.30(+0.77%)
Feb 14, 2024 38.16 38.90 37.62 38.75 1,444,811 +1.65(+4.45%)
Feb 13, 2024 39.00 39.00 34.79 37.10 2,602,296 -2.77(-6.95%)
Feb 12, 2024 40.98 41.00 39.48 39.87 841,636 -0.74(-1.82%)
Feb 09, 2024 41.06 41.46 40.61 40.61 529,617 -0.43(-1.05%)
Feb 08, 2024 40.76 41.23 40.37 41.04 680,324 +0.18(+0.44%)
Feb 07, 2024 40.95 41.14 40.53 40.86 573,755 +0.11(+0.27%)
Feb 06, 2024 40.01 40.83 39.60 40.75 963,045 +0.91(+2.28%)
Feb 05, 2024 38.69 39.84 37.75 39.84 1,263,305 +1.51(+3.94%)
Feb 02, 2024 38.39 39.02 38.03 38.33 895,569 +0.02(+0.05%)
Feb 01, 2024 38.65 38.98 37.67 38.31 949,303 +0.64(+1.70%)
Jan 31, 2024 40.00 40.00 37.67 37.67 1,689,925 -2.41(-6.01%)
Jan 30, 2024 39.82 40.10 39.50 40.08 366,955 +0.64(+1.62%)
Jan 29, 2024 39.86 39.86 38.78 39.44 687,461 -0.20(-0.50%)
Jan 26, 2024 39.88 40.15 39.47 39.64 798,719 -0.10(-0.25%)
Jan 25, 2024 39.91 40.12 39.28 39.74 629,011 -0.11(-0.28%)
Jan 24, 2024 41.48 41.48 39.82 39.85 846,057 -1.15(-2.80%)
Jan 23, 2024 40.19 41.04 40.14 41.00 577,012 +1.07(+2.68%)
Jan 22, 2024 39.18 39.94 38.74 39.93 625,958 +1.41(+3.66%)
Jan 19, 2024 38.50 38.80 38.15 38.52 813,895 +0.93(+2.47%)
Jan 18, 2024 37.09 37.88 36.57 37.59 876,937 +1.08(+2.96%)
Jan 17, 2024 36.73 37.58 35.56 36.51 1,682,767 -1.33(-3.51%)
Jan 16, 2024 38.47 38.82 37.07 37.84 1,174,910 -1.35(-3.44%)
Jan 12, 2024 40.00 40.15 39.05 39.19 924,918 -0.57(-1.43%)
Jan 11, 2024 40.23 40.30 38.35 39.76 968,735 +0.14(+0.35%)
Jan 10, 2024 39.68 39.95 39.45 39.62 467,311 +0.34(+0.87%)
Jan 09, 2024 38.02 39.33 38.01 39.28 516,040 +0.90(+2.34%)
Jan 08, 2024 37.59 38.78 37.43 38.38 689,262 +0.89(+2.37%)
Jan 05, 2024 36.69 37.82 36.69 37.49 1,120,646 +0.98(+2.68%)
Jan 04, 2024 36.46 37.16 36.28 36.51 694,386 +0.05(+0.14%)
Jan 03, 2024 37.23 37.66 35.95 36.46 1,315,913 -1.35(-3.57%)
Jan 02, 2024 36.81 37.97 36.19 37.81 1,376,287 +0.08(+0.21%)
Dec 29, 2023 38.01 38.04 36.88 37.73 1,062,978 -0.02(-0.05%)
Dec 28, 2023 37.99 38.04 37.29 37.75 964,412 +0.11(+0.29%)
Dec 27, 2023 36.98 37.72 36.64 37.64 633,275 +1.25(+3.44%)
Dec 26, 2023 35.60 36.39 35.34 36.39 494,959 +0.98(+2.77%)
Dec 22, 2023 34.69 35.47 34.04 35.41 1,726,402 +0.80(+2.31%)
Dec 21, 2023 34.42 35.03 33.67 34.61 1,623,339 +0.62(+1.82%)
Dec 20, 2023 36.25 36.46 33.42 33.99 1,363,379 -2.08(-5.77%)
Dec 19, 2023 36.35 36.56 35.99 36.07 618,396 -0.53(-1.45%)
Dec 18, 2023 36.93 36.93 36.51 36.60 803,536 -0.24(-0.65%)
Dec 15, 2023 37.71 37.93 36.62 36.84 832,685 -1.10(-2.90%)
Dec 14, 2023 38.16 38.18 36.70 37.94 1,165,740 +0.24(+0.64%)
Dec 13, 2023 37.46 37.91 36.88 37.70 767,496 +0.50(+1.34%)
Dec 12, 2023 36.69 37.44 36.57 37.20 507,043 +0.89(+2.45%)
Dec 11, 2023 35.66 36.31 35.48 36.31 387,744 +1.05(+2.98%)
Dec 08, 2023 34.75 35.45 34.75 35.26 618,568 +0.60(+1.73%)
Dec 07, 2023 34.73 34.78 34.41 34.66 535,054 +0.15(+0.43%)
Dec 06, 2023 35.06 35.27 34.44 34.51 579,689 -0.11(-0.32%)
Dec 05, 2023 34.49 34.80 34.30 34.62 720,530 +0.14(+0.41%)
Dec 04, 2023 34.10 34.58 33.51 34.48 1,178,568 -0.18(-0.52%)
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.