Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 38.26 38.73 37.38 37.78 394,399 -0.37(-0.97%)
Mar 01, 2024 39.49 39.63 38.06 38.15 382,957 -1.08(-2.75%)
Feb 29, 2024 39.13 40.03 38.64 39.23 553,641 +0.48(+1.24%)
Feb 28, 2024 38.43 39.02 38.03 38.75 366,981 -0.09(-0.23%)
Feb 27, 2024 40.42 40.68 38.66 38.84 441,888 -1.32(-3.29%)
Feb 26, 2024 41.59 42.10 39.93 40.16 552,006 -1.66(-3.97%)
Feb 23, 2024 41.35 42.50 41.13 41.82 540,534 +0.61(+1.48%)
Feb 22, 2024 41.75 42.07 40.98 41.21 452,347 +0.82(+2.03%)
Feb 21, 2024 40.40 40.76 39.99 40.39 528,892 -0.68(-1.66%)
Feb 20, 2024 42.55 42.81 40.77 41.07 437,893 -1.76(-4.11%)
Feb 16, 2024 42.69 43.46 42.17 42.83 418,815 +0.20(+0.47%)
Feb 15, 2024 42.35 42.70 41.55 42.63 359,318 +0.80(+1.91%)
Feb 14, 2024 40.59 42.16 40.31 41.83 434,830 +1.60(+3.98%)
Feb 13, 2024 40.65 41.71 40.11 40.23 638,507 -1.67(-3.99%)
Feb 12, 2024 41.37 41.95 40.93 41.90 498,328 +0.40(+0.96%)
Feb 09, 2024 41.32 42.33 40.69 41.50 636,876 +0.95(+2.34%)
Feb 08, 2024 39.91 40.73 39.21 40.55 759,001 +1.00(+2.53%)
Feb 07, 2024 42.30 43.67 39.15 39.55 1,263,041 -4.92(-11.06%)
Feb 06, 2024 44.58 45.13 43.62 44.47 487,287 -0.35(-0.78%)
Feb 05, 2024 45.22 45.36 44.04 44.82 387,286 -0.27(-0.60%)
Feb 02, 2024 43.49 45.20 42.93 45.09 383,408 +1.40(+3.20%)
Feb 01, 2024 43.48 43.78 42.62 43.69 297,034 +0.61(+1.42%)
Jan 31, 2024 44.62 44.97 43.07 43.08 441,235 -1.90(-4.22%)
Jan 30, 2024 44.70 45.31 44.52 44.98 291,399 +0.15(+0.33%)
Jan 29, 2024 44.52 45.11 44.24 44.83 285,147 +0.52(+1.17%)
Jan 26, 2024 44.25 44.50 43.76 44.31 462,295 +0.20(+0.45%)
Jan 25, 2024 45.00 45.00 43.79 44.11 642,381 -0.38(-0.85%)
Jan 24, 2024 45.29 45.29 44.27 44.49 359,520 -0.13(-0.29%)
Jan 23, 2024 44.73 45.43 43.77 44.62 471,429 +1.08(+2.48%)
Jan 22, 2024 44.83 45.16 43.43 43.54 697,147 -0.49(-1.11%)
Jan 19, 2024 43.98 44.11 43.12 44.03 455,224 +0.60(+1.38%)
Jan 18, 2024 43.09 43.59 42.11 43.43 366,329 +0.98(+2.31%)
Jan 17, 2024 42.56 42.56 41.27 42.45 410,296 -0.50(-1.16%)
Jan 16, 2024 41.17 42.99 40.96 42.95 732,730 +1.59(+3.84%)
Jan 12, 2024 40.71 42.36 40.58 41.36 687,534 +1.15(+2.86%)
Jan 11, 2024 39.84 40.39 38.75 40.21 419,022 +0.34(+0.85%)
Jan 10, 2024 37.32 39.89 37.09 39.87 670,306 +2.90(+7.84%)
Jan 09, 2024 36.27 37.33 36.24 36.97 255,710 +0.07(+0.19%)
Jan 08, 2024 35.28 37.05 35.20 36.90 407,895 +1.83(+5.22%)
Jan 05, 2024 36.07 36.75 35.04 35.07 397,726 -1.38(-3.79%)
Jan 04, 2024 36.32 36.83 36.15 36.45 251,477 +0.00(+0.00%)
Jan 03, 2024 36.65 37.08 36.14 36.45 307,629 -0.26(-0.71%)
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.