Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 30.63 30.82 29.74 30.01 23,576,536 -1.27(-4.06%)
Feb 23, 2024 31.07 31.48 30.18 31.28 21,714,608 +0.39(+1.26%)
Feb 22, 2024 33.00 33.19 30.71 30.89 30,576,566 -2.54(-7.60%)
Feb 21, 2024 33.21 33.48 32.69 33.43 13,377,168 +0.24(+0.72%)
Feb 20, 2024 33.63 33.80 33.03 33.19 9,486,300 -0.24(-0.72%)
Feb 16, 2024 32.93 33.63 32.84 33.43 9,469,080 +0.35(+1.06%)
Feb 15, 2024 32.59 33.40 32.55 33.08 11,168,877 +0.96(+2.99%)
Feb 14, 2024 31.95 32.15 31.61 32.12 9,904,477 +0.08(+0.25%)
Feb 13, 2024 32.76 32.86 31.74 32.04 14,165,387 -1.52(-4.53%)
Feb 12, 2024 32.79 33.69 32.61 33.56 9,853,649 +0.77(+2.35%)
Feb 09, 2024 33.24 33.24 32.54 32.79 10,676,901 -0.55(-1.65%)
Feb 08, 2024 33.44 33.59 33.23 33.34 8,142,963 -0.31(-0.92%)
Feb 07, 2024 33.75 33.77 33.30 33.65 8,244,980 -0.01(-0.03%)
Feb 06, 2024 33.48 33.74 33.08 33.66 9,501,562 +0.30(+0.90%)
Feb 05, 2024 33.68 33.95 33.35 33.36 12,068,105 -1.05(-3.05%)
Feb 02, 2024 34.77 34.88 33.80 34.41 17,116,064 -1.20(-3.37%)
Feb 01, 2024 34.68 35.61 34.67 35.61 11,864,197 +1.10(+3.19%)
Jan 31, 2024 34.88 35.43 34.50 34.51 12,557,223 +0.00(+0.00%)
Jan 30, 2024 34.75 34.81 34.20 34.51 7,631,993 -0.14(-0.40%)
Jan 29, 2024 34.54 34.65 34.08 34.65 13,088,143 +0.44(+1.29%)
Jan 26, 2024 34.50 34.61 34.16 34.21 9,499,973 -0.28(-0.81%)
Jan 25, 2024 34.99 35.01 34.26 34.49 10,944,378 +0.05(+0.15%)
Jan 24, 2024 36.01 36.39 34.41 34.44 13,518,593 -0.92(-2.60%)
Jan 23, 2024 35.25 35.43 35.02 35.36 7,519,616 +0.36(+1.03%)
Jan 22, 2024 34.31 35.13 34.20 35.00 11,947,804 +0.42(+1.21%)
Jan 19, 2024 34.57 34.68 34.21 34.58 10,724,256 -0.04(-0.12%)
Jan 18, 2024 34.81 34.84 34.38 34.62 10,760,358 -0.11(-0.32%)
Jan 17, 2024 35.24 35.24 34.70 34.73 16,102,473 -1.28(-3.55%)
Jan 16, 2024 37.20 37.13 35.98 36.01 11,260,457 -1.63(-4.33%)
Jan 12, 2024 38.16 38.52 37.62 37.64 9,096,686 +0.12(+0.32%)
Jan 11, 2024 37.98 38.09 37.20 37.52 8,378,561 -0.43(-1.13%)
Jan 10, 2024 38.55 38.68 37.94 37.95 8,677,039 -0.73(-1.89%)
Jan 09, 2024 39.55 39.68 38.57 38.68 9,627,392 -1.55(-3.85%)
Jan 08, 2024 39.64 40.49 39.34 40.23 6,701,873 -0.11(-0.27%)
Jan 05, 2024 40.14 40.87 39.76 40.34 6,833,624 +0.22(+0.55%)
Jan 04, 2024 39.91 40.15 39.34 40.12 8,466,041 +0.12(+0.30%)
Jan 03, 2024 39.93 40.24 39.44 40.00 10,372,868 -0.91(-2.22%)
Jan 02, 2024 41.26 41.73 40.74 40.91 8,240,635 -0.48(-1.16%)
Dec 29, 2023 41.41 41.57 41.23 41.39 6,986,222 -0.31(-0.74%)
Dec 28, 2023 42.10 42.42 41.68 41.70 6,258,634 -0.68(-1.60%)
Dec 27, 2023 42.04 42.60 41.94 42.38 7,576,906 +0.47(+1.12%)
Dec 26, 2023 42.33 42.47 41.80 41.91 4,972,226 -0.15(-0.36%)
Dec 22, 2023 42.35 42.81 42.01 42.06 9,136,772 +0.63(+1.52%)
Dec 21, 2023 41.76 41.88 41.17 41.43 7,337,284 +0.31(+0.75%)
Dec 20, 2023 41.81 41.99 41.09 41.12 9,195,785 -0.65(-1.56%)
Dec 19, 2023 41.42 42.37 41.20 41.77 15,643,962 +0.68(+1.65%)
Dec 18, 2023 41.04 41.20 40.48 41.09 13,168,169 +0.22(+0.54%)
Dec 15, 2023 40.87 41.18 40.52 40.87 33,146,732 -0.28(-0.68%)
Dec 14, 2023 40.97 41.69 40.83 41.15 18,860,768 +1.15(+2.87%)
Dec 13, 2023 37.45 40.01 37.26 40.00 19,067,864 +2.23(+5.90%)
Dec 12, 2023 38.93 38.95 37.53 37.77 11,748,900 -1.10(-2.83%)
Dec 11, 2023 38.70 39.01 38.32 38.87 10,519,121 -0.21(-0.54%)
Dec 08, 2023 39.02 39.57 38.73 39.08 9,035,549 -0.65(-1.64%)
Dec 07, 2023 39.99 39.99 39.12 39.73 15,805,072 +0.04(+0.10%)
Dec 06, 2023 40.07 40.36 39.53 39.69 9,481,860 -0.20(-0.50%)
Dec 05, 2023 40.39 40.53 39.45 39.89 14,909,035 -0.65(-1.60%)
Dec 04, 2023 40.62 40.99 40.22 40.54 14,402,631 -0.66(-1.60%)
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.