Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.85 36.13 35.65 36.08 1,115,757 +0.32(+0.89%)
Feb 22, 2024 35.17 35.77 35.15 35.76 1,559,026 +0.50(+1.42%)
Feb 21, 2024 35.18 35.30 34.89 35.26 1,564,831 +0.16(+0.46%)
Feb 20, 2024 34.88 35.14 34.68 35.10 1,437,088 -0.02(-0.06%)
Feb 16, 2024 35.05 35.28 34.78 35.12 1,042,822 +0.04(+0.11%)
Feb 15, 2024 35.17 35.37 35.05 35.08 1,282,215 +0.21(+0.60%)
Feb 14, 2024 35.08 35.13 34.76 34.87 1,488,797 +0.10(+0.29%)
Feb 13, 2024 34.53 35.05 34.21 34.77 1,675,770 -0.39(-1.11%)
Feb 12, 2024 35.27 35.44 35.07 35.16 1,242,841 -0.16(-0.45%)
Feb 09, 2024 35.00 35.35 34.78 35.32 1,432,444 +0.41(+1.17%)
Feb 08, 2024 34.60 34.93 34.42 34.91 1,258,219 +0.36(+1.04%)
Feb 07, 2024 34.67 35.08 34.40 34.55 1,714,148 +0.05(+0.14%)
Feb 06, 2024 33.90 34.55 33.90 34.50 1,622,657 +0.60(+1.77%)
Feb 05, 2024 33.74 33.95 33.56 33.90 1,192,418 -0.14(-0.41%)
Feb 02, 2024 33.97 34.30 33.63 34.04 1,443,262 -0.08(-0.23%)
Feb 01, 2024 33.24 34.13 33.24 34.12 1,628,059 +0.99(+2.99%)
Jan 31, 2024 33.60 33.92 33.09 33.13 1,565,744 -0.50(-1.49%)
Jan 30, 2024 33.70 33.91 33.31 33.63 1,850,367 -0.06(-0.18%)
Jan 29, 2024 33.96 34.00 33.05 33.69 2,181,562 -0.23(-0.68%)
Jan 26, 2024 33.73 34.33 32.23 33.92 4,260,505 +2.08(+6.53%)
Jan 25, 2024 31.84 31.96 31.53 31.84 2,066,539 +0.19(+0.60%)
Jan 24, 2024 32.36 32.41 31.61 31.65 1,801,241 -0.51(-1.59%)
Jan 23, 2024 32.76 32.88 32.15 32.16 1,082,647 -0.33(-1.02%)
Jan 22, 2024 32.56 32.72 32.38 32.49 1,029,063 +0.15(+0.46%)
Jan 19, 2024 32.64 32.64 32.10 32.34 1,564,634 -0.26(-0.80%)
Jan 18, 2024 32.47 32.69 32.17 32.60 1,458,567 +0.22(+0.68%)
Jan 17, 2024 32.19 32.41 32.07 32.38 1,221,524 +0.00(+0.00%)
Jan 16, 2024 31.98 32.40 31.89 32.38 1,377,587 +0.18(+0.56%)
Jan 12, 2024 32.77 32.91 32.15 32.20 1,046,438 -0.31(-0.95%)
Jan 11, 2024 32.08 32.57 31.88 32.51 1,424,613 +0.46(+1.44%)
Jan 10, 2024 31.83 32.07 31.57 32.05 1,281,687 +0.28(+0.88%)
Jan 09, 2024 31.92 32.06 31.60 31.77 1,151,039 -0.34(-1.06%)
Jan 08, 2024 31.81 32.14 31.66 32.11 1,168,074 +0.34(+1.07%)
Jan 05, 2024 31.36 32.00 31.36 31.77 1,519,988 +0.30(+0.95%)
Jan 04, 2024 30.85 31.57 30.76 31.47 1,554,240 +0.23(+0.74%)
Jan 03, 2024 31.81 31.83 31.21 31.24 1,349,526 -0.96(-2.97%)
Jan 02, 2024 32.31 32.47 32.02 32.20 1,029,269 -0.34(-1.04%)
Dec 29, 2023 32.74 32.89 32.50 32.53 1,046,461 -0.28(-0.85%)
Dec 28, 2023 32.79 32.90 32.64 32.81 723,771 +0.06(+0.18%)
Dec 27, 2023 32.73 32.88 32.64 32.75 740,738 +0.09(+0.27%)
Dec 26, 2023 32.59 32.80 32.50 32.66 561,126 +0.11(+0.34%)
Dec 22, 2023 32.38 32.66 32.38 32.55 1,074,881 +0.27(+0.83%)
Dec 21, 2023 32.04 32.31 31.95 32.29 1,002,587 +0.43(+1.34%)
Dec 20, 2023 32.19 32.61 31.85 31.86 1,174,712 -0.53(-1.63%)
Dec 19, 2023 31.64 32.46 31.59 32.39 1,627,356 +0.76(+2.39%)
Dec 18, 2023 31.60 31.69 31.41 31.63 1,019,741 +0.11(+0.35%)
Dec 15, 2023 32.01 32.07 31.30 31.52 3,057,599 -0.44(-1.37%)
Dec 14, 2023 31.19 32.09 31.19 31.96 1,465,531 +0.93(+2.99%)
Dec 13, 2023 30.93 31.05 30.29 31.03 1,519,109 +0.04(+0.13%)
Dec 12, 2023 31.07 31.18 30.91 30.99 981,236 -0.12(-0.38%)
Dec 11, 2023 30.81 31.11 30.70 31.11 1,256,490 +0.35(+1.13%)
Dec 08, 2023 30.60 30.94 30.40 30.76 812,831 +0.07(+0.23%)
Dec 07, 2023 30.68 30.82 30.53 30.69 981,439 -0.03(-0.10%)
Dec 06, 2023 30.77 31.07 30.65 30.72 1,487,696 +0.24(+0.78%)
Dec 05, 2023 30.68 30.69 30.35 30.48 1,021,583 -0.34(-1.10%)
Dec 04, 2023 30.60 31.09 30.56 30.82 1,234,625 +0.07(+0.23%)
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.