Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 37.94 40.12 37.86 38.33 26,652,632 +0.44(+1.16%)
Feb 22, 2024 37.21 38.03 37.09 37.89 17,846,182 +0.79(+2.13%)
Feb 21, 2024 37.00 37.16 36.83 37.10 10,009,931 +0.24(+0.65%)
Feb 20, 2024 36.76 36.92 36.45 36.86 14,300,449 +0.14(+0.38%)
Feb 16, 2024 36.89 37.02 36.65 36.72 12,668,428 -0.28(-0.76%)
Feb 15, 2024 37.18 37.39 36.88 37.00 9,581,381 +0.00(+0.00%)
Feb 14, 2024 36.63 37.06 36.59 37.00 8,312,460 +0.39(+1.07%)
Feb 13, 2024 36.77 36.84 36.34 36.61 11,241,498 -0.26(-0.71%)
Feb 12, 2024 36.79 36.93 36.42 36.87 11,684,684 -0.02(-0.05%)
Feb 09, 2024 37.12 37.22 36.74 36.89 9,439,225 -0.18(-0.49%)
Feb 08, 2024 37.06 37.15 36.72 37.07 8,488,911 +0.08(+0.22%)
Feb 07, 2024 37.20 37.37 36.99 36.99 9,535,946 -0.03(-0.08%)
Feb 06, 2024 36.83 37.15 36.65 37.02 9,139,069 +0.29(+0.79%)
Feb 05, 2024 36.23 36.93 36.20 36.73 11,621,375 +0.20(+0.55%)
Feb 02, 2024 36.24 36.75 36.07 36.53 13,400,785 +0.25(+0.69%)
Feb 01, 2024 35.75 36.28 35.64 36.28 13,146,529 +0.58(+1.62%)
Jan 31, 2024 35.96 36.12 35.66 35.70 15,547,856 -0.15(-0.42%)
Jan 30, 2024 35.30 35.99 35.27 35.85 13,616,859 +0.26(+0.73%)
Jan 29, 2024 35.18 35.63 35.05 35.59 11,222,866 +0.20(+0.57%)
Jan 26, 2024 35.07 35.50 34.81 35.39 21,484,732 +0.39(+1.11%)
Jan 25, 2024 34.52 35.01 33.45 35.00 19,975,258 +0.61(+1.77%)
Jan 24, 2024 35.00 35.00 34.33 34.39 17,801,972 -0.49(-1.40%)
Jan 23, 2024 34.77 34.94 34.59 34.88 10,138,447 +0.13(+0.37%)
Jan 22, 2024 34.69 34.98 34.51 34.75 15,174,486 +0.20(+0.58%)
Jan 19, 2024 34.42 34.77 34.31 34.55 18,313,452 +0.10(+0.29%)
Jan 18, 2024 34.37 34.59 34.21 34.45 17,670,572 +0.06(+0.17%)
Jan 17, 2024 34.40 34.55 34.18 34.39 10,484,567 -0.35(-1.01%)
Jan 16, 2024 34.78 34.96 34.57 34.74 9,755,408 -0.12(-0.34%)
Jan 12, 2024 34.72 34.89 34.48 34.86 5,727,497 +0.29(+0.84%)
Jan 11, 2024 34.66 34.66 34.25 34.57 7,751,981 -0.13(-0.37%)
Jan 10, 2024 34.62 34.75 34.51 34.70 6,447,824 +0.09(+0.26%)
Jan 09, 2024 34.37 34.64 34.30 34.61 7,855,305 -0.08(-0.23%)
Jan 08, 2024 34.74 34.77 34.40 34.69 8,977,616 +0.07(+0.20%)
Jan 05, 2024 34.67 34.91 34.56 34.62 7,118,852 -0.10(-0.29%)
Jan 04, 2024 34.59 34.98 34.59 34.72 9,283,375 +0.06(+0.17%)
Jan 03, 2024 34.64 34.92 34.52 34.66 10,827,000 +0.04(+0.12%)
Jan 02, 2024 34.64 34.98 34.45 34.62 9,285,023 -0.05(-0.14%)
Dec 29, 2023 34.69 34.78 34.55 34.67 6,712,075 -0.07(-0.20%)
Dec 28, 2023 34.72 34.82 34.60 34.74 4,795,134 +0.09(+0.26%)
Dec 27, 2023 34.76 34.88 34.56 34.65 9,633,791 -0.30(-0.86%)
Dec 26, 2023 34.63 35.09 34.57 34.95 6,058,571 +0.32(+0.92%)
Dec 22, 2023 34.55 34.81 34.53 34.63 6,262,839 +0.17(+0.49%)
Dec 21, 2023 34.44 34.49 34.20 34.46 9,830,105 +0.10(+0.29%)
Dec 20, 2023 34.31 34.84 34.22 34.36 9,863,891 -0.22(-0.64%)
Dec 19, 2023 34.31 34.61 34.19 34.58 9,938,783 +0.25(+0.73%)
Dec 18, 2023 34.18 34.55 34.12 34.33 10,947,656 +0.33(+0.97%)
Dec 15, 2023 33.76 34.08 33.55 34.00 32,932,412 +0.16(+0.47%)
Dec 14, 2023 33.52 34.04 33.41 33.84 17,306,118 +0.60(+1.81%)
Dec 13, 2023 33.17 33.34 32.77 33.24 18,042,844 +0.02(+0.06%)
Dec 12, 2023 33.39 33.44 33.13 33.22 9,728,994 +0.02(+0.06%)
Dec 11, 2023 33.24 33.32 33.11 33.20 11,108,907 +0.24(+0.73%)
Dec 08, 2023 33.45 33.49 32.93 32.96 15,756,849 -0.54(-1.61%)
Dec 07, 2023 33.73 33.80 33.44 33.50 10,666,526 -0.02(-0.06%)
Dec 06, 2023 33.52 33.57 33.23 33.52 10,669,655 +0.23(+0.69%)
Dec 05, 2023 33.45 33.45 33.13 33.29 7,735,961 -0.37(-1.10%)
Dec 04, 2023 33.31 33.83 33.27 33.66 16,930,350 +0.26(+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.