Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 38.58 39.13 38.19 38.95 311,132 +0.44(+1.14%)
Feb 21, 2024 37.47 38.55 37.21 38.51 315,072 +0.80(+2.12%)
Feb 20, 2024 37.99 38.37 36.96 37.71 331,805 -0.58(-1.51%)
Feb 16, 2024 38.38 38.84 37.80 38.29 234,875 -0.28(-0.73%)
Feb 15, 2024 39.00 39.32 38.27 38.57 298,535 -0.04(-0.10%)
Feb 14, 2024 38.45 38.87 37.80 38.61 213,550 +1.13(+3.01%)
Feb 13, 2024 38.00 38.65 37.22 37.48 408,998 -1.20(-3.10%)
Feb 12, 2024 38.18 39.01 38.09 38.68 485,224 +0.98(+2.60%)
Feb 09, 2024 35.82 37.75 35.69 37.70 278,877 +1.93(+5.40%)
Feb 08, 2024 35.67 36.02 35.16 35.77 307,925 +0.07(+0.20%)
Feb 07, 2024 37.21 37.21 35.46 35.70 524,374 -1.33(-3.59%)
Feb 06, 2024 36.98 37.38 36.80 37.03 160,122 -0.12(-0.32%)
Feb 05, 2024 37.19 37.60 36.96 37.15 209,227 -0.51(-1.35%)
Feb 02, 2024 37.76 38.10 37.12 37.66 204,078 -0.55(-1.44%)
Feb 01, 2024 37.24 38.28 36.84 38.21 204,446 +1.24(+3.35%)
Jan 31, 2024 37.69 38.07 36.77 36.97 429,414 -0.74(-1.96%)
Jan 30, 2024 37.91 38.26 37.38 37.71 282,466 -0.40(-1.05%)
Jan 29, 2024 37.20 38.16 36.97 38.11 202,581 +0.85(+2.28%)
Jan 26, 2024 37.12 37.71 36.74 37.26 293,280 +0.32(+0.87%)
Jan 25, 2024 38.38 38.43 36.51 36.94 353,366 -0.78(-2.07%)
Jan 24, 2024 38.53 38.53 37.09 37.72 453,492 -0.02(-0.05%)
Jan 23, 2024 38.46 39.33 37.51 37.74 682,870 -0.41(-1.07%)
Jan 22, 2024 38.03 39.31 37.87 38.15 769,062 +0.37(+0.98%)
Jan 19, 2024 37.45 37.81 36.70 37.78 348,596 +0.47(+1.26%)
Jan 18, 2024 36.37 37.32 36.04 37.31 308,215 +1.02(+2.81%)
Jan 17, 2024 36.06 36.72 35.92 36.29 250,659 -0.35(-0.96%)
Jan 16, 2024 35.65 36.67 35.36 36.64 383,007 +0.40(+1.10%)
Jan 12, 2024 37.24 37.43 36.22 36.24 491,356 -0.62(-1.68%)
Jan 11, 2024 36.26 36.89 36.02 36.86 515,449 +0.24(+0.66%)
Jan 10, 2024 36.09 36.72 35.63 36.62 440,923 +0.58(+1.61%)
Jan 09, 2024 35.88 36.31 35.08 36.04 316,426 -0.33(-0.89%)
Jan 08, 2024 34.90 36.47 34.90 36.37 445,256 +1.54(+4.41%)
Jan 05, 2024 34.22 35.17 34.22 34.83 371,800 +0.22(+0.64%)
Jan 04, 2024 33.80 34.85 33.57 34.61 306,803 +1.04(+3.10%)
Jan 03, 2024 34.28 34.33 33.44 33.57 349,451 -0.99(-2.86%)
Jan 02, 2024 34.37 35.06 34.01 34.56 316,905 -0.21(-0.60%)
Dec 29, 2023 35.72 35.76 34.71 34.77 432,764 -0.93(-2.61%)
Dec 28, 2023 35.79 36.07 35.51 35.70 172,913 -0.24(-0.67%)
Dec 27, 2023 36.06 36.28 35.31 35.94 291,573 +0.03(+0.08%)
Dec 26, 2023 35.37 36.03 34.91 35.91 289,751 +0.71(+2.02%)
Dec 22, 2023 35.01 35.38 34.89 35.20 321,326 +0.05(+0.14%)
Dec 21, 2023 35.29 35.49 34.43 35.15 447,766 +0.38(+1.09%)
Dec 20, 2023 35.49 35.88 34.70 34.77 547,641 -0.80(-2.25%)
Dec 19, 2023 36.24 36.58 35.46 35.57 459,738 -0.33(-0.92%)
Dec 18, 2023 36.50 37.01 35.54 35.90 452,829 -0.46(-1.27%)
Dec 15, 2023 37.31 37.31 35.91 36.36 2,176,548 -0.66(-1.78%)
Dec 14, 2023 37.35 37.97 36.94 37.02 576,453 -0.17(-0.46%)
Dec 13, 2023 36.29 37.22 35.79 37.19 504,379 +0.84(+2.31%)
Dec 12, 2023 36.00 36.37 35.61 36.35 553,040 +0.27(+0.75%)
Dec 11, 2023 36.18 36.31 35.22 36.08 327,368 -0.14(-0.39%)
Dec 08, 2023 36.66 36.69 35.97 36.22 419,726 +0.20(+0.56%)
Dec 07, 2023 36.47 36.73 35.30 36.02 698,933 -0.46(-1.26%)
Dec 06, 2023 36.03 36.56 35.73 36.48 979,334 +0.97(+2.73%)
Dec 05, 2023 35.02 35.83 34.86 35.51 685,104 +0.18(+0.51%)
Dec 04, 2023 34.17 35.63 34.12 35.33 533,500 +0.79(+2.29%)
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.