Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 39.03 39.57 38.03 39.00 261,778 -0.33(-0.84%)
Feb 23, 2024 39.12 39.94 38.80 39.33 164,816 +0.06(+0.15%)
Feb 22, 2024 39.18 39.62 38.70 39.27 134,640 -0.05(-0.13%)
Feb 21, 2024 39.49 39.62 38.85 39.32 219,068 -0.24(-0.61%)
Feb 20, 2024 38.68 39.78 38.68 39.56 170,202 +0.06(+0.15%)
Feb 16, 2024 39.68 39.97 39.28 39.50 152,987 -0.96(-2.37%)
Feb 15, 2024 39.52 40.92 38.96 40.46 197,665 +1.28(+3.26%)
Feb 14, 2024 39.26 39.49 38.42 39.18 217,588 +0.66(+1.71%)
Feb 13, 2024 37.91 38.62 37.50 38.52 381,694 -1.39(-3.48%)
Feb 12, 2024 38.52 40.50 38.52 39.91 173,858 +1.27(+3.28%)
Feb 09, 2024 37.60 38.72 36.97 38.64 174,388 +1.05(+2.79%)
Feb 08, 2024 36.87 37.67 36.47 37.59 174,319 +0.73(+1.98%)
Feb 07, 2024 36.73 37.28 35.20 36.86 249,630 +0.22(+0.60%)
Feb 06, 2024 35.72 36.79 35.42 36.64 283,447 +0.96(+2.69%)
Feb 05, 2024 35.85 36.08 35.20 35.68 142,659 -0.80(-2.19%)
Feb 02, 2024 35.14 36.86 35.06 36.48 197,251 +0.36(+1.00%)
Feb 01, 2024 36.47 36.88 34.97 36.12 287,212 -0.22(-0.61%)
Jan 31, 2024 38.47 38.76 36.17 36.34 321,750 -3.31(-8.34%)
Jan 30, 2024 39.54 40.13 39.06 39.65 194,308 -0.18(-0.45%)
Jan 29, 2024 39.68 39.84 39.13 39.83 267,641 +0.13(+0.33%)
Jan 26, 2024 40.67 41.02 39.47 39.70 226,777 -0.57(-1.41%)
Jan 25, 2024 42.47 42.94 39.87 40.27 243,648 -2.20(-5.18%)
Jan 24, 2024 42.83 43.67 42.34 42.47 133,554 +0.36(+0.85%)
Jan 23, 2024 43.02 43.02 41.86 42.11 139,540 -0.51(-1.20%)
Jan 22, 2024 41.37 42.82 41.37 42.62 131,169 +1.81(+4.43%)
Jan 19, 2024 40.34 40.86 39.67 40.81 96,913 +0.80(+2.00%)
Jan 18, 2024 39.86 40.10 39.18 40.01 107,701 +0.53(+1.34%)
Jan 17, 2024 38.89 39.83 38.78 39.48 145,131 -0.53(-1.32%)
Jan 16, 2024 40.09 41.17 39.18 40.01 159,157 -1.06(-2.58%)
Jan 12, 2024 42.05 42.29 40.68 41.07 104,457 -0.40(-0.96%)
Jan 11, 2024 41.74 41.74 40.10 41.47 165,306 -0.57(-1.35%)
Jan 10, 2024 41.45 42.16 40.93 42.04 108,384 +0.52(+1.25%)
Jan 09, 2024 41.42 42.00 40.98 41.52 163,308 -0.83(-1.96%)
Jan 08, 2024 41.93 42.36 41.32 42.35 161,405 +0.18(+0.43%)
Jan 05, 2024 42.99 43.65 42.04 42.17 189,400 -0.80(-1.86%)
Jan 04, 2024 42.27 43.46 42.27 42.97 144,983 +0.36(+0.84%)
Jan 03, 2024 44.31 44.31 42.45 42.61 164,237 -2.22(-4.95%)
Jan 02, 2024 44.84 45.94 44.36 44.83 186,199 -0.64(-1.41%)
Dec 29, 2023 46.59 47.18 45.41 45.47 226,931 -1.01(-2.17%)
Dec 28, 2023 45.96 46.52 45.84 46.47 181,136 +0.25(+0.54%)
Dec 27, 2023 45.81 46.57 45.45 46.22 275,955 +0.90(+1.98%)
Dec 26, 2023 43.95 45.43 43.95 45.33 168,722 +1.46(+3.33%)
Dec 22, 2023 43.77 44.63 43.56 43.87 93,822 +0.28(+0.64%)
Dec 21, 2023 43.46 43.68 43.01 43.59 141,518 +0.69(+1.61%)
Dec 20, 2023 45.40 45.67 42.72 42.90 430,412 -2.57(-5.65%)
Dec 19, 2023 44.89 45.50 44.51 45.47 212,427 +0.84(+1.88%)
Dec 18, 2023 44.38 44.79 42.00 44.63 347,340 +0.22(+0.50%)
Dec 15, 2023 45.81 46.08 43.71 44.41 690,505 +0.46(+1.05%)
Dec 14, 2023 40.73 44.29 40.73 43.95 609,439 +4.33(+10.92%)
Dec 13, 2023 37.32 39.69 36.60 39.62 203,299 +2.69(+7.28%)
Dec 12, 2023 36.93 37.22 36.23 36.93 119,917 +0.41(+1.12%)
Dec 11, 2023 36.81 36.97 36.46 36.52 95,075 -0.45(-1.22%)
Dec 08, 2023 36.73 37.21 36.62 36.97 90,454 +0.35(+0.95%)
Dec 07, 2023 36.21 36.65 35.61 36.62 119,370 +0.57(+1.58%)
Dec 06, 2023 36.14 37.50 36.00 36.05 205,977 +0.32(+0.89%)
Dec 05, 2023 35.82 35.82 35.32 35.73 192,259 -0.14(-0.39%)
Dec 04, 2023 35.31 36.32 35.31 35.87 149,324 +0.18(+0.50%)
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.