Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 29.00 32.25 28.78 31.65 359,545 +3.34(+11.80%)
Mar 01, 2024 28.94 28.94 26.85 28.31 362,845 +0.27(+0.96%)
Feb 29, 2024 29.48 30.03 27.66 28.04 431,903 -0.57(-1.99%)
Feb 28, 2024 27.74 29.31 27.33 28.61 427,544 +0.54(+1.92%)
Feb 27, 2024 25.42 29.55 25.34 28.07 693,866 +2.59(+10.16%)
Feb 26, 2024 25.89 26.89 24.00 25.48 918,488 -1.14(-4.28%)
Feb 23, 2024 39.48 39.48 24.50 26.62 1,753,540 -17.25(-39.32%)
Feb 22, 2024 44.67 44.87 43.26 43.87 86,418 -1.27(-2.81%)
Feb 21, 2024 46.35 46.59 44.97 45.14 83,996 -1.51(-3.24%)
Feb 20, 2024 49.14 49.14 45.76 46.65 73,219 -3.14(-6.31%)
Feb 16, 2024 50.69 52.33 49.60 49.79 119,127 -1.16(-2.28%)
Feb 15, 2024 49.67 51.72 49.09 50.95 115,049 +2.05(+4.19%)
Feb 14, 2024 47.29 48.91 46.30 48.90 60,523 +2.72(+5.89%)
Feb 13, 2024 46.21 46.93 45.56 46.18 143,915 -1.97(-4.09%)
Feb 12, 2024 45.54 48.39 45.38 48.15 111,906 +2.61(+5.73%)
Feb 09, 2024 43.71 45.91 43.34 45.54 86,708 +2.49(+5.78%)
Feb 08, 2024 40.31 43.11 40.22 43.05 108,405 +2.55(+6.30%)
Feb 07, 2024 41.61 41.85 39.54 40.50 202,131 -1.14(-2.74%)
Feb 06, 2024 38.56 41.95 38.38 41.64 201,347 +3.02(+7.82%)
Feb 05, 2024 38.71 38.80 37.98 38.62 113,916 -0.51(-1.30%)
Feb 02, 2024 37.97 39.80 37.75 39.13 103,214 +0.28(+0.72%)
Feb 01, 2024 39.94 40.16 37.85 38.85 148,072 -0.92(-2.31%)
Jan 31, 2024 39.44 40.63 38.61 39.77 135,158 +0.02(+0.05%)
Jan 30, 2024 42.27 42.88 39.61 39.75 123,412 -2.94(-6.89%)
Jan 29, 2024 42.97 42.97 41.55 42.69 102,072 -0.35(-0.81%)
Jan 26, 2024 43.23 43.64 41.23 43.04 71,947 +0.17(+0.40%)
Jan 25, 2024 43.26 44.04 42.23 42.87 271,655 +0.31(+0.73%)
Jan 24, 2024 42.17 43.09 40.52 42.56 174,997 +1.27(+3.08%)
Jan 23, 2024 41.93 42.23 40.86 41.29 98,942 -0.22(-0.53%)
Jan 22, 2024 39.81 41.67 38.85 41.51 143,813 +1.84(+4.64%)
Jan 19, 2024 39.29 39.74 38.08 39.67 86,368 +0.73(+1.87%)
Jan 18, 2024 39.52 39.52 37.88 38.94 91,783 -0.05(-0.13%)
Jan 17, 2024 38.75 39.30 37.67 38.99 118,206 -0.45(-1.14%)
Jan 16, 2024 38.74 39.84 37.67 39.44 101,150 +0.43(+1.10%)
Jan 12, 2024 41.54 41.64 38.91 39.01 130,951 -1.80(-4.41%)
Jan 11, 2024 40.09 41.26 39.15 40.81 106,718 +0.30(+0.74%)
Jan 10, 2024 39.01 40.95 38.88 40.51 99,192 +1.31(+3.34%)
Jan 09, 2024 42.29 42.71 39.12 39.20 149,071 -3.89(-9.03%)
Jan 08, 2024 41.74 43.69 41.47 43.09 72,485 +1.40(+3.36%)
Jan 05, 2024 39.92 42.06 39.22 41.69 188,272 +1.71(+4.28%)
Jan 04, 2024 40.91 40.91 39.55 39.98 143,070 -0.61(-1.50%)
Jan 03, 2024 44.29 44.29 40.58 40.59 132,399 -3.82(-8.60%)
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.