Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 38.49 38.69 38.08 38.43 860,074 -0.01(-0.03%)
Feb 29, 2024 37.97 38.53 37.78 38.44 1,220,181 +0.84(+2.23%)
Feb 28, 2024 36.74 37.88 36.67 37.60 760,445 +0.59(+1.59%)
Feb 27, 2024 36.99 37.53 36.62 37.01 820,639 +0.33(+0.90%)
Feb 26, 2024 35.86 36.89 35.58 36.68 1,124,587 +0.72(+2.00%)
Feb 23, 2024 36.26 36.39 35.79 35.96 1,265,392 -0.52(-1.43%)
Feb 22, 2024 37.45 37.68 35.56 36.48 1,383,918 -0.51(-1.38%)
Feb 21, 2024 37.00 37.22 36.23 36.99 1,121,116 -0.02(-0.05%)
Feb 20, 2024 37.55 37.67 36.91 37.01 1,161,862 -1.01(-2.66%)
Feb 16, 2024 38.46 40.33 37.50 38.02 3,017,026 -6.37(-14.35%)
Feb 15, 2024 43.63 45.05 43.49 44.39 1,306,961 +0.62(+1.42%)
Feb 14, 2024 43.79 44.38 43.36 43.77 884,026 +0.48(+1.11%)
Feb 13, 2024 44.76 45.60 42.85 43.29 940,377 -2.42(-5.29%)
Feb 12, 2024 45.69 45.91 45.20 45.71 1,364,766 +0.22(+0.48%)
Feb 09, 2024 45.09 45.70 44.65 45.49 608,638 +0.49(+1.09%)
Feb 08, 2024 44.05 45.02 43.73 45.00 604,992 +1.00(+2.27%)
Feb 07, 2024 44.22 44.32 43.77 44.00 373,779 -0.24(-0.54%)
Feb 06, 2024 43.95 44.27 43.71 44.24 361,628 +0.41(+0.94%)
Feb 05, 2024 44.35 44.50 43.72 43.83 661,862 -0.78(-1.75%)
Feb 02, 2024 44.29 44.88 44.19 44.61 411,869 +0.47(+1.06%)
Feb 01, 2024 43.96 44.24 43.33 44.14 528,151 +0.41(+0.94%)
Jan 31, 2024 44.73 45.03 43.62 43.73 559,584 -1.47(-3.25%)
Jan 30, 2024 45.19 45.52 44.74 45.20 720,230 +0.02(+0.04%)
Jan 29, 2024 44.84 45.18 44.44 45.18 569,133 +0.18(+0.40%)
Jan 26, 2024 44.84 45.24 44.54 45.00 362,375 +0.21(+0.47%)
Jan 25, 2024 45.03 45.13 44.47 44.79 406,086 +0.22(+0.49%)
Jan 24, 2024 45.28 45.45 44.54 44.57 452,675 -0.26(-0.58%)
Jan 23, 2024 45.01 45.41 44.38 44.83 557,076 +0.31(+0.70%)
Jan 22, 2024 44.48 44.85 43.98 44.52 601,200 +0.52(+1.18%)
Jan 19, 2024 44.32 44.43 43.55 44.00 426,555 -0.06(-0.14%)
Jan 18, 2024 44.18 44.21 43.64 44.06 374,460 +0.32(+0.73%)
Jan 17, 2024 43.43 43.78 43.14 43.74 425,285 -0.15(-0.34%)
Jan 16, 2024 43.40 44.05 43.32 43.89 608,225 +0.18(+0.41%)
Jan 12, 2024 44.12 44.12 43.54 43.71 619,666 -0.07(-0.16%)
Jan 11, 2024 44.43 44.43 43.04 43.78 1,029,930 -0.60(-1.35%)
Jan 10, 2024 45.00 45.05 44.01 44.38 900,185 -0.55(-1.22%)
Jan 09, 2024 45.30 45.34 44.61 44.93 705,142 -0.76(-1.66%)
Jan 08, 2024 45.41 46.07 44.96 45.69 665,404 +0.72(+1.60%)
Jan 05, 2024 45.91 46.42 44.95 44.97 631,153 -1.17(-2.54%)
Jan 04, 2024 46.00 46.77 45.87 46.14 518,592 +0.13(+0.28%)
Jan 03, 2024 45.83 46.43 45.71 46.01 678,628 -0.36(-0.78%)
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.