Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 38.23 38.49 37.02 37.19 371,775 -0.85(-2.23%)
Mar 01, 2024 37.87 38.06 37.32 38.04 335,149 +0.25(+0.66%)
Feb 29, 2024 37.53 37.90 37.20 37.79 354,153 +0.78(+2.10%)
Feb 28, 2024 37.38 37.71 36.99 37.02 333,625 -0.63(-1.66%)
Feb 27, 2024 36.61 37.68 36.61 37.64 520,000 +1.32(+3.64%)
Feb 26, 2024 36.47 37.04 36.16 36.32 451,492 -0.42(-1.14%)
Feb 23, 2024 35.87 36.78 35.58 36.74 369,987 +1.12(+3.16%)
Feb 22, 2024 35.68 36.30 35.27 35.61 448,404 -0.28(-0.78%)
Feb 21, 2024 36.20 36.81 34.39 35.89 639,946 -1.66(-4.42%)
Feb 20, 2024 37.46 38.03 37.30 37.55 420,506 -0.28(-0.74%)
Feb 16, 2024 37.69 38.03 37.45 37.83 306,292 -0.41(-1.07%)
Feb 15, 2024 37.99 38.31 37.61 38.24 394,567 +0.60(+1.59%)
Feb 14, 2024 37.48 37.99 37.02 37.64 409,364 +0.70(+1.88%)
Feb 13, 2024 37.34 37.70 36.51 36.95 565,163 -1.76(-4.55%)
Feb 12, 2024 38.24 39.66 38.19 38.71 485,860 +0.78(+2.05%)
Feb 09, 2024 37.30 37.97 36.83 37.93 385,576 +0.48(+1.27%)
Feb 08, 2024 36.61 37.56 36.56 37.45 409,606 +0.89(+2.42%)
Feb 07, 2024 35.61 36.70 35.04 36.57 484,554 +0.85(+2.37%)
Feb 06, 2024 35.24 35.85 35.24 35.72 206,140 +0.42(+1.18%)
Feb 05, 2024 34.86 35.44 34.72 35.30 266,560 -0.16(-0.45%)
Feb 02, 2024 34.59 35.70 34.12 35.46 261,363 +0.32(+0.91%)
Feb 01, 2024 34.92 35.17 34.31 35.15 219,302 +0.52(+1.49%)
Jan 31, 2024 35.66 35.72 34.57 34.63 292,714 -1.04(-2.93%)
Jan 30, 2024 35.38 35.73 35.30 35.67 187,037 +0.07(+0.20%)
Jan 29, 2024 35.81 35.81 35.40 35.60 199,646 -0.18(-0.50%)
Jan 26, 2024 35.99 36.28 35.69 35.78 204,341 +0.03(+0.08%)
Jan 25, 2024 35.40 35.80 35.08 35.75 251,963 +0.68(+1.93%)
Jan 24, 2024 35.58 35.60 34.80 35.08 235,777 -0.09(-0.25%)
Jan 23, 2024 35.81 36.05 35.15 35.17 490,932 -0.37(-1.04%)
Jan 22, 2024 35.04 35.63 35.03 35.53 365,545 +0.84(+2.41%)
Jan 19, 2024 34.38 34.74 33.81 34.70 248,802 +0.40(+1.16%)
Jan 18, 2024 34.70 34.73 33.71 34.30 325,040 -0.07(-0.20%)
Jan 17, 2024 34.30 34.89 33.99 34.37 317,729 -0.31(-0.89%)
Jan 16, 2024 35.73 35.60 34.46 34.68 315,305 -1.29(-3.60%)
Jan 12, 2024 36.49 36.59 35.67 35.97 188,488 -0.21(-0.58%)
Jan 11, 2024 36.57 36.61 36.00 36.18 314,718 -0.58(-1.57%)
Jan 10, 2024 36.66 36.91 36.55 36.76 235,894 +0.18(+0.49%)
Jan 09, 2024 36.16 36.66 35.98 36.58 303,353 +0.06(+0.16%)
Jan 08, 2024 36.07 36.56 36.07 36.52 256,794 +0.54(+1.49%)
Jan 05, 2024 35.89 36.49 35.83 35.98 323,481 -0.26(-0.71%)
Jan 04, 2024 36.21 36.49 36.07 36.24 288,560 +0.18(+0.50%)
Jan 03, 2024 36.19 36.55 35.88 36.06 398,856 -0.50(-1.36%)
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.