Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.93 32.00 28.71 31.60 117,645 +1.89(+6.36%)
Mar 26, 2024 34.00 35.96 26.40 29.71 554,857 -9.30(-23.84%)
Mar 25, 2024 40.00 40.99 39.01 39.01 50,071 -1.07(-2.67%)
Mar 22, 2024 40.96 41.06 39.50 40.08 31,373 -1.16(-2.81%)
Mar 21, 2024 41.00 41.50 40.18 41.24 29,087 +0.54(+1.33%)
Mar 20, 2024 39.52 41.36 39.52 40.70 11,993 +1.20(+3.04%)
Mar 19, 2024 40.57 40.85 39.03 39.50 47,499 -1.38(-3.38%)
Mar 18, 2024 40.48 42.02 40.16 40.88 28,521 +0.94(+2.35%)
Mar 15, 2024 38.99 41.00 38.49 39.94 31,887 +1.34(+3.47%)
Mar 14, 2024 42.00 42.81 38.07 38.60 64,649 -3.48(-8.27%)
Mar 13, 2024 42.96 45.60 42.08 42.08 44,923 -0.88(-2.05%)
Mar 12, 2024 40.28 44.80 39.91 42.96 89,710 +2.48(+6.13%)
Mar 11, 2024 41.11 41.26 39.30 40.48 43,233 -0.95(-2.29%)
Mar 08, 2024 40.20 41.43 39.30 41.43 39,238 +1.37(+3.42%)
Mar 07, 2024 40.39 40.83 38.40 40.06 44,770 +0.02(+0.05%)
Mar 06, 2024 41.40 41.40 39.98 40.04 22,262 -0.96(-2.34%)
Mar 05, 2024 41.66 41.78 39.61 41.00 33,258 -0.66(-1.58%)
Mar 04, 2024 39.07 41.87 37.25 41.66 72,455 +3.01(+7.79%)
Mar 01, 2024 38.99 39.30 37.88 38.65 29,331 -0.32(-0.82%)
Feb 29, 2024 38.30 38.98 37.06 38.97 35,873 +1.49(+3.98%)
Feb 28, 2024 37.17 37.98 36.00 37.48 25,358 +0.72(+1.96%)
Feb 27, 2024 37.90 38.04 36.22 36.76 49,201 -0.80(-2.13%)
Feb 26, 2024 36.01 38.00 36.01 37.56 40,917 +1.75(+4.89%)
Feb 23, 2024 36.71 38.44 35.81 35.81 42,057 -0.75(-2.05%)
Feb 22, 2024 38.44 38.66 35.54 36.56 54,917 -0.94(-2.51%)
Feb 21, 2024 36.25 38.71 36.07 37.50 31,302 +0.93(+2.54%)
Feb 20, 2024 43.01 43.02 33.59 36.57 186,787 -6.87(-15.81%)
Feb 16, 2024 42.00 44.53 40.57 43.44 94,999 +1.29(+3.06%)
Feb 15, 2024 39.23 42.70 39.15 42.15 115,562 +3.07(+7.86%)
Feb 14, 2024 38.15 39.52 37.65 39.08 45,937 +1.94(+5.22%)
Feb 13, 2024 37.19 37.77 35.50 37.14 69,283 -0.94(-2.47%)
Feb 12, 2024 35.76 38.19 35.75 38.08 62,828 +2.34(+6.55%)
Feb 09, 2024 34.58 36.01 33.70 35.74 37,936 +1.08(+3.12%)
Feb 08, 2024 35.80 36.36 34.01 34.66 50,884 -1.14(-3.18%)
Feb 07, 2024 35.91 37.65 35.77 35.80 56,628 +0.30(+0.85%)
Feb 06, 2024 33.37 36.70 33.00 35.50 59,179 +2.12(+6.35%)
Feb 05, 2024 35.55 35.55 33.11 33.38 54,369 -1.96(-5.55%)
Feb 02, 2024 33.19 35.80 33.16 35.34 61,606 +2.39(+7.25%)
Feb 01, 2024 30.65 33.68 30.40 32.95 57,761 +2.52(+8.28%)
Jan 31, 2024 31.48 32.95 30.10 30.43 75,544 -0.80(-2.56%)
Jan 30, 2024 31.04 31.76 30.80 31.23 45,656 -0.04(-0.13%)
Jan 29, 2024 32.38 33.49 30.25 31.27 124,241 -2.39(-7.10%)
Jan 26, 2024 34.02 35.29 32.88 33.66 66,443 -0.30(-0.88%)
Jan 25, 2024 36.39 37.17 32.51 33.96 103,188 -2.43(-6.68%)
Jan 24, 2024 36.49 37.93 36.00 36.39 82,579 +0.89(+2.51%)
Jan 23, 2024 38.07 38.23 35.09 35.50 200,879 -3.57(-9.14%)
Jan 22, 2024 41.50 42.49 38.81 39.07 84,796 -2.31(-5.58%)
Jan 19, 2024 41.83 42.49 39.46 41.38 63,470 +0.44(+1.07%)
Jan 18, 2024 42.40 43.34 39.54 40.94 53,976 -1.29(-3.05%)
Jan 17, 2024 42.55 42.79 40.18 42.23 57,401 -0.35(-0.82%)
Jan 16, 2024 37.00 42.80 36.63 42.58 185,631 +5.58(+15.08%)
Jan 12, 2024 37.07 38.08 35.87 37.00 58,979 -0.41(-1.10%)
Jan 11, 2024 38.78 38.78 34.70 37.41 125,404 -1.14(-2.96%)
Jan 10, 2024 39.88 43.41 37.70 38.55 187,405 -1.07(-2.70%)
Jan 09, 2024 37.10 40.57 35.23 39.62 134,038 +2.70(+7.31%)
Jan 08, 2024 35.06 37.24 34.25 36.92 88,583 +3.22(+9.55%)
Jan 05, 2024 37.32 38.35 33.67 33.70 157,189 -3.10(-8.42%)
Jan 04, 2024 37.34 43.36 36.66 36.80 236,088 +0.57(+1.57%)
Jan 03, 2024 37.49 41.62 35.00 36.23 265,892 -0.56(-1.52%)
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.