Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 37.43 37.70 36.47 36.74 4,569,519 -0.27(-0.73%)
Feb 23, 2024 36.76 37.31 36.33 37.01 5,777,629 -0.31(-0.83%)
Feb 22, 2024 36.48 37.55 36.13 37.32 6,677,266 +0.02(+0.05%)
Feb 21, 2024 35.32 38.24 35.30 37.30 12,919,028 +3.57(+10.58%)
Feb 20, 2024 34.60 34.60 33.55 33.73 6,010,471 -0.97(-2.80%)
Feb 16, 2024 34.50 35.06 34.04 34.70 4,934,626 +0.37(+1.07%)
Feb 15, 2024 33.29 34.59 33.04 34.33 8,007,454 +1.52(+4.64%)
Feb 14, 2024 32.58 33.45 31.92 32.81 13,810,946 -1.13(-3.34%)
Feb 13, 2024 34.26 34.50 33.57 33.94 6,509,330 -0.83(-2.38%)
Feb 12, 2024 34.50 35.20 34.23 34.77 5,228,954 +0.60(+1.75%)
Feb 09, 2024 34.34 34.66 34.05 34.17 3,633,358 -0.42(-1.21%)
Feb 08, 2024 33.84 34.69 33.72 34.59 4,431,493 +0.52(+1.52%)
Feb 07, 2024 34.21 34.35 33.69 34.07 4,597,373 +0.00(+0.00%)
Feb 06, 2024 33.96 34.46 33.76 34.07 3,262,269 +0.05(+0.15%)
Feb 05, 2024 34.62 34.72 33.98 34.02 4,811,984 -0.86(-2.45%)
Feb 02, 2024 34.85 35.23 34.42 34.88 3,851,855 -0.02(-0.06%)
Feb 01, 2024 35.42 35.60 34.71 34.90 3,669,480 -0.34(-0.96%)
Jan 31, 2024 36.05 36.08 35.21 35.24 4,278,135 -0.75(-2.07%)
Jan 30, 2024 35.28 36.33 35.21 35.98 3,446,064 +0.33(+0.92%)
Jan 29, 2024 35.61 35.69 34.99 35.66 3,900,021 -0.06(-0.17%)
Jan 26, 2024 35.81 35.89 35.03 35.72 4,498,299 -0.18(-0.50%)
Jan 25, 2024 35.83 35.91 35.11 35.90 3,816,590 +0.40(+1.12%)
Jan 24, 2024 35.40 36.08 35.31 35.50 4,379,135 +0.40(+1.13%)
Jan 23, 2024 35.28 35.52 34.85 35.10 3,581,813 -0.12(-0.34%)
Jan 22, 2024 34.73 35.51 34.61 35.22 7,085,925 +0.05(+0.14%)
Jan 19, 2024 34.89 35.19 34.48 35.17 6,114,259 +0.12(+0.34%)
Jan 18, 2024 35.74 35.86 34.68 35.05 6,903,530 -0.75(-2.09%)
Jan 17, 2024 35.58 36.17 35.55 35.80 5,710,892 -0.34(-0.94%)
Jan 16, 2024 36.74 37.20 36.09 36.13 5,589,273 -1.51(-4.02%)
Jan 12, 2024 37.79 38.21 37.22 37.65 4,377,227 +0.77(+2.08%)
Jan 11, 2024 37.37 37.94 36.85 36.88 6,657,164 -0.66(-1.75%)
Jan 10, 2024 37.54 37.71 37.06 37.54 4,152,500 -0.36(-0.95%)
Jan 09, 2024 38.35 38.41 37.48 37.90 6,275,856 -0.14(-0.37%)
Jan 08, 2024 37.84 38.11 36.95 38.04 6,029,269 -0.50(-1.29%)
Jan 05, 2024 37.93 38.53 37.38 38.53 8,350,464 +0.51(+1.33%)
Jan 04, 2024 39.22 39.22 38.00 38.03 5,846,982 -0.53(-1.37%)
Jan 03, 2024 38.59 38.81 38.01 38.55 8,450,907 -0.19(-0.49%)
Jan 02, 2024 38.93 39.14 38.41 38.74 4,728,302 +0.26(+0.67%)
Dec 29, 2023 38.77 39.12 38.48 38.48 2,100,584 -0.36(-0.92%)
Dec 28, 2023 39.02 39.70 38.81 38.84 4,023,862 -0.16(-0.41%)
Dec 27, 2023 39.35 39.48 38.76 39.00 3,225,673 -0.03(-0.08%)
Dec 26, 2023 38.82 39.38 38.82 39.03 2,669,218 +0.22(+0.56%)
Dec 22, 2023 38.90 39.15 38.62 38.81 3,326,171 -0.03(-0.08%)
Dec 21, 2023 38.34 38.87 38.03 38.84 5,260,428 +1.02(+2.68%)
Dec 20, 2023 38.67 38.92 37.71 37.83 7,219,128 -0.84(-2.16%)
Dec 19, 2023 38.39 38.70 37.51 38.66 7,467,674 -0.07(-0.18%)
Dec 18, 2023 39.05 39.38 38.53 38.73 6,660,732 +0.47(+1.22%)
Dec 15, 2023 38.66 38.68 37.82 38.26 19,275,004 -0.38(-0.98%)
Dec 14, 2023 37.46 38.65 37.21 38.64 9,345,055 +1.55(+4.19%)
Dec 13, 2023 35.98 37.12 35.80 37.09 6,670,770 +1.24(+3.47%)
Dec 12, 2023 36.15 36.48 35.68 35.85 6,461,587 -0.88(-2.39%)
Dec 11, 2023 36.09 37.06 35.96 36.72 5,543,680 -0.24(-0.65%)
Dec 08, 2023 37.08 37.17 36.35 36.96 4,791,087 +0.14(+0.38%)
Dec 07, 2023 36.79 37.02 35.93 36.82 6,658,282 +0.12(+0.33%)
Dec 06, 2023 38.03 38.49 36.66 36.70 6,029,061 -1.48(-3.88%)
Dec 05, 2023 39.10 39.36 38.16 38.18 2,960,272 -0.61(-1.57%)
Dec 04, 2023 39.47 39.73 38.63 38.79 6,793,387 -1.26(-3.16%)
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.