Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 36.72 37.23 36.38 36.99 4,096,655 +0.76(+2.10%)
Feb 28, 2024 36.29 36.73 36.16 36.23 1,681,697 -0.37(-1.01%)
Feb 27, 2024 36.32 36.64 36.22 36.60 2,276,427 +0.56(+1.55%)
Feb 26, 2024 36.00 37.03 35.96 36.04 3,679,140 -0.17(-0.47%)
Feb 23, 2024 36.13 36.42 35.82 36.21 3,047,185 +0.21(+0.58%)
Feb 22, 2024 36.32 36.66 35.73 36.00 3,854,412 -0.30(-0.83%)
Feb 21, 2024 36.17 36.45 35.70 36.30 2,892,050 -0.39(-1.06%)
Feb 20, 2024 35.55 37.20 35.55 36.69 6,384,926 +0.71(+1.97%)
Feb 16, 2024 36.44 36.60 35.95 35.98 2,456,178 -0.83(-2.25%)
Feb 15, 2024 36.44 37.17 36.40 36.81 3,577,875 +0.77(+2.14%)
Feb 14, 2024 35.84 36.15 35.51 36.04 3,121,069 +0.70(+1.98%)
Feb 13, 2024 35.93 35.93 34.85 35.34 4,950,537 -1.69(-4.56%)
Feb 12, 2024 36.19 37.22 36.06 37.03 3,102,883 +0.94(+2.60%)
Feb 09, 2024 36.18 36.44 35.74 36.09 2,936,175 -0.10(-0.28%)
Feb 08, 2024 36.25 36.52 35.67 36.19 3,079,314 +0.51(+1.43%)
Feb 07, 2024 36.00 36.18 34.88 35.68 4,481,906 -0.19(-0.53%)
Feb 06, 2024 35.58 35.99 35.41 35.87 4,761,715 +0.11(+0.31%)
Feb 05, 2024 35.97 35.97 35.15 35.76 3,939,154 -0.64(-1.76%)
Feb 02, 2024 36.75 36.75 35.95 36.40 4,232,011 -0.69(-1.86%)
Feb 01, 2024 37.28 37.44 36.44 37.09 4,648,856 +0.41(+1.12%)
Jan 31, 2024 36.65 37.70 36.35 36.68 4,303,427 -0.60(-1.61%)
Jan 30, 2024 37.38 37.73 37.24 37.28 2,111,213 -0.16(-0.42%)
Jan 29, 2024 37.28 37.48 36.78 37.44 2,821,802 +0.12(+0.32%)
Jan 26, 2024 36.70 37.59 36.67 37.32 3,172,982 +0.71(+1.95%)
Jan 25, 2024 36.46 36.72 36.05 36.61 4,478,000 +0.42(+1.15%)
Jan 24, 2024 36.66 36.81 35.96 36.19 3,972,093 -0.07(-0.19%)
Jan 23, 2024 36.21 36.48 35.69 36.26 4,645,709 +0.23(+0.63%)
Jan 22, 2024 35.71 36.43 35.61 36.03 9,139,977 +0.74(+2.11%)
Jan 19, 2024 32.74 35.59 32.54 35.29 12,518,052 +3.41(+10.71%)
Jan 18, 2024 32.31 32.35 31.52 31.87 7,537,577 -0.42(-1.29%)
Jan 17, 2024 32.19 32.47 32.05 32.29 3,820,324 -0.49(-1.48%)
Jan 16, 2024 32.44 32.85 32.12 32.78 3,036,782 +0.01(+0.03%)
Jan 12, 2024 33.39 33.58 32.60 32.77 3,391,170 -0.55(-1.64%)
Jan 11, 2024 33.50 33.50 32.95 33.31 3,042,552 -0.38(-1.12%)
Jan 10, 2024 33.73 33.90 33.35 33.69 3,444,273 -0.16(-0.47%)
Jan 09, 2024 33.96 34.30 33.77 33.85 4,100,797 -0.60(-1.73%)
Jan 08, 2024 34.62 35.06 34.35 34.44 4,153,604 -0.46(-1.31%)
Jan 05, 2024 33.38 35.16 33.06 34.90 5,692,301 +0.90(+2.66%)
Jan 04, 2024 34.57 34.78 33.87 34.00 3,766,055 -0.38(-1.10%)
Jan 03, 2024 34.37 34.91 33.94 34.37 4,756,238 -0.70(-2.01%)
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.