Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 40.21 40.34 40.01 40.10 2,768 -0.93(-2.27%)
Feb 20, 2024 41.58 41.58 40.09 41.04 7,675 +0.10(+0.24%)
Feb 16, 2024 40.96 41.25 40.77 40.94 4,393 +0.18(+0.44%)
Feb 15, 2024 41.42 41.69 40.71 40.76 11,800 +0.05(+0.11%)
Feb 14, 2024 40.87 40.87 40.40 40.71 16,584 +1.94(+5.01%)
Feb 13, 2024 38.57 38.77 38.13 38.77 6,977 -0.60(-1.53%)
Feb 12, 2024 37.65 39.38 37.65 39.38 11,736 +2.09(+5.61%)
Feb 09, 2024 36.98 37.63 36.98 37.29 7,532 +1.62(+4.54%)
Feb 08, 2024 35.38 35.67 35.33 35.67 2,612 +1.07(+3.10%)
Feb 07, 2024 33.86 34.59 33.70 34.59 11,254 +0.82(+2.44%)
Feb 06, 2024 33.44 33.88 33.44 33.77 822 +0.62(+1.87%)
Feb 05, 2024 33.83 33.83 33.15 33.15 1,620 -0.48(-1.42%)
Feb 02, 2024 33.51 33.78 33.51 33.63 1,305 -0.03(-0.09%)
Feb 01, 2024 33.46 33.67 33.31 33.65 4,112 +0.27(+0.82%)
Jan 31, 2024 33.57 34.09 33.38 33.38 2,173 -0.80(-2.34%)
Jan 30, 2024 34.38 34.38 33.97 34.18 1,655 +0.29(+0.87%)
Jan 29, 2024 32.95 33.90 32.84 33.89 6,276 +0.98(+2.98%)
Jan 26, 2024 32.13 33.00 32.13 32.91 9,890 +1.74(+5.57%)
Jan 25, 2024 31.51 31.51 31.09 31.17 3,845 +0.05(+0.16%)
Jan 24, 2024 31.77 31.77 31.12 31.12 4,312 +0.36(+1.16%)
Jan 23, 2024 30.54 31.04 30.25 30.77 12,298 -0.93(-2.95%)
Jan 22, 2024 32.18 32.18 31.00 31.70 10,996 -1.07(-3.27%)
Jan 19, 2024 32.59 33.00 31.00 32.77 7,770 +0.53(+1.65%)
Jan 18, 2024 33.80 33.80 32.03 32.24 21,026 -1.32(-3.94%)
Jan 17, 2024 33.47 33.76 33.22 33.57 4,942 -0.38(-1.12%)
Jan 16, 2024 33.57 34.17 33.16 33.95 13,724 -0.35(-1.03%)
Jan 12, 2024 36.32 36.32 34.00 34.30 37,201 -2.22(-6.07%)
Jan 11, 2024 37.82 38.79 35.93 36.52 77,059 +0.28(+0.77%)
Jan 10, 2024 35.82 36.70 35.44 36.24 16,232 -0.67(-1.80%)
Jan 09, 2024 37.27 37.27 36.79 36.90 7,043 -0.28(-0.74%)
Jan 08, 2024 35.76 37.43 35.52 37.18 14,396 +2.31(+6.63%)
Jan 05, 2024 34.42 34.91 34.40 34.87 1,104 -0.13(-0.38%)
Jan 04, 2024 34.67 35.44 34.67 35.00 4,036 +1.17(+3.46%)
Jan 03, 2024 33.38 34.27 33.26 33.83 6,718 -1.78(-4.99%)
Jan 02, 2024 36.48 36.48 35.61 35.61 25,797 +2.29(+6.87%)
Dec 29, 2023 33.76 34.26 33.01 33.32 4,094 -0.48(-1.41%)
Dec 28, 2023 34.12 34.12 33.69 33.79 8,485 -0.88(-2.53%)
Dec 27, 2023 34.25 34.75 34.17 34.67 19,644 +1.13(+3.37%)
Dec 26, 2023 34.22 34.22 33.27 33.54 4,005 -1.32(-3.79%)
Dec 22, 2023 35.55 35.55 34.74 34.86 35,045 -0.04(-0.11%)
Dec 21, 2023 35.30 35.30 34.66 34.90 5,300 +0.15(+0.44%)
Dec 20, 2023 35.28 35.43 34.75 34.75 14,253 +1.03(+3.05%)
Dec 19, 2023 34.18 34.18 33.43 33.72 2,017 +0.18(+0.53%)
Dec 18, 2023 32.91 33.54 32.91 33.54 3,430 -0.23(-0.68%)
Dec 15, 2023 33.67 33.78 33.51 33.77 1,390 -0.54(-1.57%)
Dec 14, 2023 34.05 34.64 33.88 34.31 23,862 -0.04(-0.11%)
Dec 13, 2023 33.66 34.37 33.63 34.35 14,232 +1.37(+4.14%)
Dec 12, 2023 33.31 33.35 32.85 32.98 7,642 +0.39(+1.21%)
Dec 11, 2023 33.61 33.61 31.77 32.59 22,380 -3.13(-8.77%)
Dec 08, 2023 35.05 35.72 32.13 35.72 19,115 +0.95(+2.74%)
Dec 07, 2023 34.82 35.16 34.56 34.77 55,050 -0.45(-1.28%)
Dec 06, 2023 35.66 35.66 35.16 35.22 31,056 +0.00(+0.00%)
Dec 05, 2023 33.91 35.47 33.89 35.22 43,632 +1.62(+4.82%)
Dec 04, 2023 33.61 33.80 33.12 33.60 12,004 +2.36(+7.56%)
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.