Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 34.60 34.82 34.60 34.78 47,948 +0.31(+0.90%)
Feb 21, 2024 34.44 34.63 34.23 34.47 14,590 +0.70(+2.07%)
Feb 20, 2024 33.86 33.99 33.59 33.77 51,829 -1.29(-3.68%)
Feb 16, 2024 34.80 35.09 34.80 35.06 26,627 +0.28(+0.81%)
Feb 15, 2024 34.73 34.84 34.53 34.78 15,145 +0.14(+0.40%)
Feb 14, 2024 34.65 34.73 34.50 34.64 54,864 -0.33(-0.94%)
Feb 13, 2024 35.46 35.51 34.77 34.97 83,705 -1.06(-2.94%)
Feb 12, 2024 35.96 36.26 35.96 36.03 25,655 +0.05(+0.14%)
Feb 09, 2024 36.00 36.10 35.82 35.98 24,944 +0.46(+1.30%)
Feb 08, 2024 35.96 35.96 35.50 35.52 17,109 -0.54(-1.50%)
Feb 07, 2024 35.90 36.36 35.90 36.06 64,715 -0.15(-0.41%)
Feb 06, 2024 35.61 36.21 35.55 36.21 63,038 +2.04(+5.97%)
Feb 05, 2024 33.93 34.36 33.93 34.17 124,793 -0.25(-0.73%)
Feb 02, 2024 34.41 34.66 34.19 34.42 171,262 +0.41(+1.21%)
Feb 01, 2024 33.67 34.15 33.67 34.01 83,012 +0.88(+2.66%)
Jan 31, 2024 33.61 33.79 33.09 33.13 36,163 -0.74(-2.18%)
Jan 30, 2024 33.74 33.87 33.51 33.87 66,102 -0.02(-0.06%)
Jan 29, 2024 34.03 34.43 33.49 33.89 105,201 -0.15(-0.44%)
Jan 26, 2024 34.10 34.28 33.85 34.04 85,242 +0.59(+1.76%)
Jan 25, 2024 33.47 33.60 33.25 33.45 20,031 +0.15(+0.45%)
Jan 24, 2024 33.83 33.83 33.30 33.30 75,005 +1.55(+4.88%)
Jan 23, 2024 31.74 31.86 31.56 31.75 49,659 +1.51(+4.99%)
Jan 22, 2024 30.19 30.37 30.07 30.24 42,991 -0.71(-2.29%)
Jan 19, 2024 30.69 30.96 30.50 30.95 43,206 +0.27(+0.88%)
Jan 18, 2024 30.53 30.70 30.50 30.68 34,496 +0.65(+2.16%)
Jan 17, 2024 30.00 30.19 29.66 30.03 121,116 -0.57(-1.86%)
Jan 16, 2024 30.87 30.92 30.60 30.60 50,148 -1.27(-3.98%)
Jan 12, 2024 31.88 32.11 31.87 31.87 13,187 -0.22(-0.69%)
Jan 11, 2024 32.24 32.28 31.81 32.09 33,582 +0.79(+2.52%)
Jan 10, 2024 31.31 31.63 31.26 31.30 33,943 -0.74(-2.31%)
Jan 09, 2024 32.10 32.21 31.93 32.04 22,678 -0.84(-2.57%)
Jan 08, 2024 32.31 32.90 31.90 32.88 10,332 -0.05(-0.17%)
Jan 05, 2024 32.83 33.21 32.73 32.94 26,814 -0.44(-1.32%)
Jan 04, 2024 33.40 33.51 33.22 33.38 24,937 +0.38(+1.15%)
Jan 03, 2024 32.78 33.27 32.78 33.00 16,164 +0.34(+1.04%)
Jan 02, 2024 32.85 33.02 32.66 32.66 69,930 -1.12(-3.32%)
Dec 29, 2023 33.46 33.87 33.46 33.78 49,183 +1.08(+3.30%)
Dec 28, 2023 32.69 32.84 32.45 32.70 35,693 +0.20(+0.62%)
Dec 27, 2023 32.67 32.81 32.31 32.50 77,513 -0.16(-0.49%)
Dec 26, 2023 32.04 32.76 30.53 32.66 94,615 +0.86(+2.70%)
Dec 22, 2023 30.75 31.94 29.51 31.80 225,041 -4.45(-12.28%)
Dec 21, 2023 36.34 36.54 35.81 36.25 32,829 +0.60(+1.68%)
Dec 20, 2023 36.04 36.16 35.45 35.65 13,632 -0.71(-1.95%)
Dec 19, 2023 35.82 36.43 35.82 36.36 18,210 +0.92(+2.58%)
Dec 18, 2023 35.13 35.57 35.13 35.44 18,383 -1.56(-4.21%)
Dec 15, 2023 37.00 37.38 37.00 37.00 19,762 +0.16(+0.43%)
Dec 14, 2023 36.71 37.08 36.63 36.84 41,134 -0.11(-0.30%)
Dec 13, 2023 36.10 37.06 35.62 36.95 32,534 +0.97(+2.68%)
Dec 12, 2023 35.73 36.08 35.59 35.98 12,947 -0.02(-0.04%)
Dec 11, 2023 35.83 36.21 35.56 36.00 29,265 +0.39(+1.10%)
Dec 08, 2023 35.90 35.90 35.44 35.61 26,202 -0.49(-1.36%)
Dec 07, 2023 35.75 36.21 35.75 36.10 16,295 +0.64(+1.80%)
Dec 06, 2023 36.08 36.30 35.46 35.46 93,023 -0.53(-1.47%)
Dec 05, 2023 36.01 36.19 35.85 35.99 62,349 -1.04(-2.81%)
Dec 04, 2023 36.81 37.17 36.75 37.03 58,013 +0.43(+1.17%)
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.