Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 41.11 41.53 40.97 41.25 8,430,907 +0.14(+0.34%)
Feb 22, 2024 40.44 41.20 40.29 41.11 3,473,477 +1.16(+2.90%)
Feb 21, 2024 40.13 40.45 39.77 39.95 2,638,620 -0.46(-1.14%)
Feb 20, 2024 40.01 40.66 39.96 40.41 5,157,287 +0.06(+0.15%)
Feb 16, 2024 40.19 40.86 40.12 40.35 2,473,644 -0.18(-0.44%)
Feb 15, 2024 39.98 40.59 39.88 40.53 3,787,727 +0.88(+2.22%)
Feb 14, 2024 39.78 40.10 39.40 39.65 2,441,096 +0.56(+1.43%)
Feb 13, 2024 39.55 39.89 38.93 39.09 2,646,074 -1.87(-4.57%)
Feb 12, 2024 40.85 41.59 40.76 40.96 1,623,990 +0.12(+0.29%)
Feb 09, 2024 40.75 40.90 40.09 40.84 2,714,229 +0.31(+0.76%)
Feb 08, 2024 40.45 40.72 39.65 40.53 2,612,171 +0.78(+1.96%)
Feb 07, 2024 39.92 40.03 39.09 39.75 2,604,784 +0.10(+0.25%)
Feb 06, 2024 38.74 39.69 38.59 39.65 4,340,926 +1.10(+2.85%)
Feb 05, 2024 38.81 38.81 38.23 38.55 1,410,110 -0.62(-1.58%)
Feb 02, 2024 38.68 39.29 38.28 39.17 2,384,244 -0.04(-0.10%)
Feb 01, 2024 39.77 40.06 38.46 39.21 3,813,958 -0.47(-1.18%)
Jan 31, 2024 40.88 41.04 39.59 39.68 2,616,187 -1.28(-3.13%)
Jan 30, 2024 41.08 41.23 40.71 40.96 1,410,771 -0.10(-0.24%)
Jan 29, 2024 40.47 41.08 40.36 41.06 1,955,095 +0.44(+1.08%)
Jan 26, 2024 41.00 41.18 40.47 40.62 1,766,730 -0.29(-0.71%)
Jan 25, 2024 40.50 40.93 40.29 40.91 7,927,691 +0.69(+1.72%)
Jan 24, 2024 40.75 40.96 40.16 40.22 2,437,513 -0.01(-0.02%)
Jan 23, 2024 40.28 40.72 40.03 40.23 1,635,995 +0.04(+0.10%)
Jan 22, 2024 39.90 40.56 39.90 40.19 3,366,331 +0.39(+0.98%)
Jan 19, 2024 38.94 39.83 38.56 39.80 1,902,518 +1.03(+2.66%)
Jan 18, 2024 38.79 39.07 38.25 38.77 1,689,789 +0.28(+0.73%)
Jan 17, 2024 38.14 38.53 37.79 38.49 2,782,291 -0.45(-1.16%)
Jan 16, 2024 38.49 38.96 38.24 38.94 1,835,583 -0.24(-0.61%)
Jan 12, 2024 39.73 40.06 38.96 39.18 1,444,089 -0.04(-0.10%)
Jan 11, 2024 39.56 39.85 38.48 39.22 1,926,776 -0.51(-1.28%)
Jan 10, 2024 39.12 40.02 39.12 39.73 2,022,757 +0.59(+1.51%)
Jan 09, 2024 38.57 39.32 38.40 39.14 1,865,455 +0.21(+0.54%)
Jan 08, 2024 38.54 38.98 38.46 38.93 1,656,642 +0.41(+1.06%)
Jan 05, 2024 38.23 39.18 38.21 38.52 1,483,602 +0.00(+0.00%)
Jan 04, 2024 38.08 38.70 37.95 38.52 2,421,020 +0.35(+0.92%)
Jan 03, 2024 38.28 38.46 37.77 38.17 1,783,460 -0.68(-1.75%)
Jan 02, 2024 39.56 39.70 38.69 38.85 2,378,292 -1.27(-3.17%)
Dec 29, 2023 39.92 40.22 39.76 40.12 1,686,096 -0.10(-0.25%)
Dec 28, 2023 40.24 40.82 40.11 40.22 1,860,066 -0.52(-1.28%)
Dec 27, 2023 40.47 41.05 40.30 40.74 1,642,599 +0.28(+0.69%)
Dec 26, 2023 40.00 40.52 39.83 40.46 794,054 +0.41(+1.02%)
Dec 22, 2023 39.80 40.40 39.67 40.05 1,986,470 +0.17(+0.43%)
Dec 21, 2023 39.47 39.99 39.47 39.88 1,849,223 +0.81(+2.07%)
Dec 20, 2023 39.07 39.81 39.05 39.07 2,662,201 -0.27(-0.69%)
Dec 19, 2023 38.87 39.38 38.64 39.34 2,386,573 +0.91(+2.37%)
Dec 18, 2023 38.83 38.91 38.27 38.43 1,972,132 -0.06(-0.16%)
Dec 15, 2023 39.15 39.46 38.38 38.49 2,712,342 -0.66(-1.69%)
Dec 14, 2023 38.53 40.06 38.52 39.15 4,929,691 +0.92(+2.41%)
Dec 13, 2023 36.34 38.24 35.92 38.23 2,213,959 +1.92(+5.29%)
Dec 12, 2023 36.31 36.35 35.72 36.31 1,494,916 +0.04(+0.11%)
Dec 11, 2023 35.88 36.30 35.66 36.27 1,308,706 +0.36(+1.00%)
Dec 08, 2023 35.66 36.17 35.66 35.91 1,619,973 +0.07(+0.20%)
Dec 07, 2023 35.74 35.97 35.51 35.84 1,668,987 +0.17(+0.48%)
Dec 06, 2023 36.05 36.35 35.47 35.67 1,913,227 +0.13(+0.37%)
Dec 05, 2023 35.90 36.12 35.44 35.54 2,440,719 -0.62(-1.71%)
Dec 04, 2023 35.71 36.33 35.47 36.16 1,840,950 +0.00(+0.00%)
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.