Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 42.01 42.21 41.41 41.66 22,623 -0.08(-0.18%)
Feb 22, 2024 41.02 41.85 40.76 41.73 49,302 +2.28(+5.77%)
Feb 21, 2024 39.47 39.66 39.07 39.46 29,130 -1.25(-3.08%)
Feb 20, 2024 41.17 41.17 40.06 40.71 30,814 -0.76(-1.84%)
Feb 16, 2024 42.23 42.30 41.47 41.47 48,581 -0.76(-1.79%)
Feb 15, 2024 42.52 42.52 41.98 42.23 23,549 -0.03(-0.06%)
Feb 14, 2024 41.90 42.26 41.73 42.25 10,130 +0.86(+2.09%)
Feb 13, 2024 40.85 41.63 40.44 41.39 77,313 -0.73(-1.73%)
Feb 12, 2024 42.44 42.64 42.05 42.12 18,766 -0.24(-0.56%)
Feb 09, 2024 41.77 42.41 41.77 42.35 19,921 +0.90(+2.17%)
Feb 08, 2024 41.15 41.66 41.12 41.46 10,033 +0.34(+0.82%)
Feb 07, 2024 40.72 41.14 40.60 41.12 22,825 +0.90(+2.24%)
Feb 06, 2024 40.72 40.72 39.66 40.22 20,940 -0.30(-0.74%)
Feb 05, 2024 40.40 40.60 40.00 40.51 90,527 +0.18(+0.46%)
Feb 02, 2024 39.91 40.45 39.74 40.33 21,957 +0.83(+2.11%)
Feb 01, 2024 39.05 39.53 39.05 39.50 12,660 +0.69(+1.77%)
Jan 31, 2024 39.23 39.37 38.81 38.81 68,438 -1.14(-2.85%)
Jan 30, 2024 40.16 40.16 39.77 39.95 13,674 -0.19(-0.46%)
Jan 29, 2024 39.62 40.14 39.53 40.13 33,537 +0.66(+1.66%)
Jan 26, 2024 39.53 39.75 39.31 39.48 72,813 -0.49(-1.23%)
Jan 25, 2024 40.66 40.66 39.74 39.97 54,696 +0.06(+0.15%)
Jan 24, 2024 40.05 40.45 39.82 39.91 26,798 +0.27(+0.69%)
Jan 23, 2024 39.61 39.64 39.34 39.64 30,789 +0.12(+0.30%)
Jan 22, 2024 39.62 39.77 39.33 39.52 30,137 +0.45(+1.14%)
Jan 19, 2024 38.38 39.10 38.29 39.07 14,776 +1.04(+2.72%)
Jan 18, 2024 37.84 38.07 37.66 38.03 14,458 +0.56(+1.48%)
Jan 17, 2024 37.43 37.48 37.04 37.48 4,982 -0.21(-0.56%)
Jan 16, 2024 37.45 37.90 37.44 37.69 9,281 +0.22(+0.59%)
Jan 12, 2024 37.58 37.64 37.45 37.46 3,732 -0.01(-0.04%)
Jan 11, 2024 37.50 37.58 36.99 37.48 5,661 +0.26(+0.71%)
Jan 10, 2024 36.96 37.25 36.87 37.22 69,835 +0.39(+1.05%)
Jan 09, 2024 36.36 36.95 36.36 36.83 2,406 +0.26(+0.71%)
Jan 08, 2024 35.57 36.57 35.57 36.57 3,523 +1.14(+3.22%)
Jan 05, 2024 35.64 35.64 35.40 35.43 2,601 +0.14(+0.40%)
Jan 04, 2024 35.26 35.52 35.26 35.29 1,301 +0.00(+0.01%)
Jan 03, 2024 35.40 35.55 35.28 35.28 4,630 -0.54(-1.51%)
Jan 02, 2024 36.34 36.34 35.70 35.83 5,928 -0.87(-2.36%)
Dec 29, 2023 37.07 37.07 36.58 36.69 6,358 -0.23(-0.63%)
Dec 28, 2023 37.26 37.26 36.80 36.93 6,275 -0.01(-0.03%)
Dec 27, 2023 37.07 37.08 36.88 36.94 11,664 -0.02(-0.06%)
Dec 26, 2023 36.67 36.97 36.66 36.96 9,237 +0.42(+1.16%)
Dec 22, 2023 36.59 36.63 36.46 36.54 6,656 +0.07(+0.18%)
Dec 21, 2023 36.32 36.48 36.22 36.47 2,487 +0.48(+1.34%)
Dec 20, 2023 36.53 36.70 35.99 35.99 6,356 -0.65(-1.77%)
Dec 19, 2023 36.70 36.70 36.53 36.64 2,588 +0.09(+0.24%)
Dec 18, 2023 36.34 36.62 36.31 36.55 5,075 +0.19(+0.52%)
Dec 15, 2023 36.41 36.50 36.21 36.36 4,580 +0.30(+0.84%)
Dec 14, 2023 35.97 36.29 35.82 36.06 4,285 +0.31(+0.87%)
Dec 13, 2023 35.31 35.80 35.31 35.75 4,390 +0.40(+1.14%)
Dec 12, 2023 34.90 35.38 34.88 35.35 7,260 +0.37(+1.07%)
Dec 11, 2023 34.83 34.99 34.77 34.97 3,207 +0.64(+1.86%)
Dec 08, 2023 34.05 34.38 34.05 34.33 1,321 +0.44(+1.31%)
Dec 07, 2023 33.70 33.89 33.70 33.89 765 +0.49(+1.46%)
Dec 06, 2023 33.77 33.77 33.40 33.40 5,988 -0.32(-0.94%)
Dec 05, 2023 33.39 33.72 33.39 33.72 1,238 +0.01(+0.03%)
Dec 04, 2023 33.69 33.71 33.36 33.71 1,275 -0.32(-0.94%)
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.