Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 31.90 32.51 31.22 32.22 11,503,504 +1.99(+6.58%)
Feb 21, 2024 30.16 30.54 29.86 30.23 6,313,361 -0.13(-0.43%)
Feb 20, 2024 30.30 30.50 30.00 30.36 5,996,890 -0.19(-0.62%)
Feb 16, 2024 30.16 30.59 29.83 30.55 5,131,807 +0.41(+1.36%)
Feb 15, 2024 29.43 30.60 29.43 30.14 6,093,658 +0.59(+2.00%)
Feb 14, 2024 29.64 29.82 29.25 29.55 6,269,394 +0.04(+0.14%)
Feb 13, 2024 30.19 30.52 29.27 29.51 5,051,350 -1.08(-3.53%)
Feb 12, 2024 30.06 30.82 29.98 30.59 5,198,569 +0.67(+2.24%)
Feb 09, 2024 30.23 30.48 29.82 29.92 5,869,938 -0.17(-0.56%)
Feb 08, 2024 30.37 30.37 29.87 30.09 3,543,738 -0.28(-0.92%)
Feb 07, 2024 30.46 30.64 29.82 30.37 5,200,391 +0.02(+0.07%)
Feb 06, 2024 29.90 30.56 29.74 30.35 5,356,269 +0.42(+1.40%)
Feb 05, 2024 30.27 30.45 29.92 29.93 5,056,639 -0.93(-3.01%)
Feb 02, 2024 30.61 30.95 30.21 30.86 4,420,280 -0.01(-0.03%)
Feb 01, 2024 31.22 31.38 30.53 30.87 8,121,685 +0.16(+0.52%)
Jan 31, 2024 31.67 31.76 30.71 30.71 5,742,244 -1.07(-3.37%)
Jan 30, 2024 31.78 32.17 31.59 31.78 4,110,824 -0.34(-1.06%)
Jan 29, 2024 32.10 32.23 31.72 32.12 3,621,573 -0.11(-0.34%)
Jan 26, 2024 32.23 32.33 31.96 32.23 3,570,646 +0.18(+0.56%)
Jan 25, 2024 32.35 32.42 31.64 32.05 3,341,437 +0.09(+0.28%)
Jan 24, 2024 32.15 32.52 31.82 31.96 3,969,568 -0.25(-0.78%)
Jan 23, 2024 32.37 33.00 32.20 32.21 4,807,563 +0.21(+0.66%)
Jan 22, 2024 31.95 32.31 31.48 32.00 5,459,455 -0.10(-0.31%)
Jan 19, 2024 32.21 32.30 31.55 32.10 6,090,559 -0.02(-0.06%)
Jan 18, 2024 31.77 32.15 31.33 32.12 6,600,897 +0.50(+1.58%)
Jan 17, 2024 31.90 32.06 31.33 31.62 5,134,534 -0.75(-2.32%)
Jan 16, 2024 32.53 32.50 31.96 32.37 4,792,840 -0.41(-1.25%)
Jan 12, 2024 33.67 33.71 32.42 32.78 6,683,753 -0.59(-1.77%)
Jan 11, 2024 33.62 33.79 33.17 33.37 5,894,154 -0.30(-0.89%)
Jan 10, 2024 33.88 34.09 33.41 33.67 4,018,778 -0.52(-1.52%)
Jan 09, 2024 35.14 35.31 34.12 34.19 5,248,218 -1.20(-3.39%)
Jan 08, 2024 35.05 35.49 34.52 35.39 4,299,809 -0.13(-0.37%)
Jan 05, 2024 35.77 36.03 35.22 35.52 6,485,591 -0.20(-0.56%)
Jan 04, 2024 36.92 37.00 35.56 35.72 4,479,910 -0.93(-2.54%)
Jan 03, 2024 36.07 37.30 35.75 36.65 3,640,399 +0.17(+0.47%)
Jan 02, 2024 35.65 36.99 35.63 36.48 3,820,170 +0.75(+2.10%)
Dec 29, 2023 35.93 36.06 35.48 35.73 2,502,174 -0.38(-1.05%)
Dec 28, 2023 36.55 36.73 36.09 36.11 2,146,860 -0.44(-1.20%)
Dec 27, 2023 36.24 36.69 36.24 36.55 2,178,490 +0.14(+0.38%)
Dec 26, 2023 36.34 36.60 36.16 36.41 1,924,130 +0.20(+0.55%)
Dec 22, 2023 36.50 36.93 36.05 36.21 3,040,383 -0.12(-0.33%)
Dec 21, 2023 36.16 36.49 35.65 36.33 3,933,443 +0.35(+0.97%)
Dec 20, 2023 37.55 37.63 35.97 35.98 5,730,748 -2.17(-5.69%)
Dec 19, 2023 37.37 38.30 37.21 38.15 4,208,887 +1.15(+3.11%)
Dec 18, 2023 37.48 37.71 36.96 37.00 4,181,527 +0.38(+1.04%)
Dec 15, 2023 36.83 37.30 36.23 36.62 9,179,372 -0.48(-1.29%)
Dec 14, 2023 37.37 38.06 36.98 37.10 4,370,455 +0.64(+1.76%)
Dec 13, 2023 34.66 36.54 34.56 36.46 3,986,253 +1.69(+4.86%)
Dec 12, 2023 35.53 35.72 34.66 34.77 2,656,355 -1.12(-3.12%)
Dec 11, 2023 35.40 35.95 35.23 35.89 2,862,626 +0.21(+0.59%)
Dec 08, 2023 36.00 36.23 35.30 35.68 3,011,578 -0.23(-0.64%)
Dec 07, 2023 35.52 36.44 35.35 35.91 3,615,218 +0.83(+2.37%)
Dec 06, 2023 35.23 35.76 34.98 35.08 3,291,427 +0.13(+0.37%)
Dec 05, 2023 35.74 36.01 34.86 34.95 3,941,762 -0.95(-2.66%)
Dec 04, 2023 36.14 36.75 35.81 35.90 3,498,036 -0.79(-2.14%)
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.