Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.02 42.90 41.40 42.82 294,721 +0.36(+0.85%)
Mar 27, 2024 41.93 43.48 41.69 42.46 620,544 +0.70(+1.68%)
Mar 26, 2024 39.05 44.16 38.90 41.76 931,049 +2.73(+6.99%)
Mar 25, 2024 39.50 39.67 38.60 39.03 242,405 -0.63(-1.59%)
Mar 22, 2024 39.00 39.93 38.75 39.66 236,872 +0.55(+1.41%)
Mar 21, 2024 38.81 39.55 38.19 39.11 436,909 +0.43(+1.11%)
Mar 20, 2024 38.38 38.71 37.54 38.68 410,970 +0.12(+0.31%)
Mar 19, 2024 38.63 39.15 37.72 38.56 390,554 -0.30(-0.77%)
Mar 18, 2024 36.66 39.63 36.21 38.86 1,966,143 +9.38(+31.82%)
Mar 15, 2024 30.26 30.57 29.43 29.48 266,434 -0.85(-2.80%)
Mar 14, 2024 30.94 31.00 30.00 30.33 284,975 -0.65(-2.10%)
Mar 13, 2024 30.94 31.85 30.90 30.98 170,120 -0.06(-0.19%)
Mar 12, 2024 31.34 31.62 30.69 31.04 241,840 -0.28(-0.89%)
Mar 11, 2024 31.35 31.75 31.25 31.32 150,498 -0.11(-0.35%)
Mar 08, 2024 32.01 33.05 31.43 31.43 304,442 -0.57(-1.78%)
Mar 07, 2024 30.79 32.38 30.79 32.00 464,608 +1.22(+3.96%)
Mar 06, 2024 31.83 35.14 30.17 30.78 1,094,803 -3.55(-10.34%)
Mar 05, 2024 34.90 35.00 34.00 34.33 211,061 -0.55(-1.58%)
Mar 04, 2024 35.99 36.33 34.67 34.88 428,203 -1.02(-2.84%)
Mar 01, 2024 35.99 36.49 35.72 35.90 229,547 -0.03(-0.08%)
Feb 29, 2024 35.64 35.99 35.27 35.93 211,582 +0.54(+1.53%)
Feb 28, 2024 34.48 36.10 34.48 35.39 272,984 +0.62(+1.78%)
Feb 27, 2024 33.27 34.94 33.27 34.77 234,477 +1.46(+4.38%)
Feb 26, 2024 34.28 34.75 33.13 33.31 177,595 -1.12(-3.25%)
Feb 23, 2024 32.20 34.71 32.20 34.43 324,748 +2.10(+6.50%)
Feb 22, 2024 32.15 32.58 32.07 32.33 172,996 +0.80(+2.54%)
Feb 21, 2024 32.49 32.75 30.97 31.53 263,697 -1.27(-3.87%)
Feb 20, 2024 33.62 33.90 32.60 32.80 316,289 -0.95(-2.81%)
Feb 16, 2024 33.75 0 -2.10(-5.86%)
Feb 15, 2024 34.89 36.07 34.89 35.85 142,010 +0.67(+1.90%)
Feb 14, 2024 34.80 35.56 34.45 35.18 155,395 +0.78(+2.27%)
Feb 13, 2024 34.75 34.89 33.12 34.40 286,371 -1.41(-3.94%)
Feb 12, 2024 36.17 36.77 35.08 35.81 364,805 -0.26(-0.72%)
Feb 09, 2024 35.25 36.18 34.93 36.07 261,842 +1.09(+3.12%)
Feb 08, 2024 34.78 35.74 34.09 34.98 409,839 +0.02(+0.06%)
Feb 07, 2024 33.51 35.19 33.51 34.96 420,213 +1.38(+4.11%)
Feb 06, 2024 33.30 34.05 33.20 33.58 203,932 +0.07(+0.21%)
Feb 05, 2024 31.95 33.62 31.89 33.51 399,987 +1.19(+3.68%)
Feb 02, 2024 32.60 32.91 32.08 32.32 300,022 -0.79(-2.39%)
Feb 01, 2024 33.44 33.60 32.15 33.11 225,479 +0.44(+1.35%)
Jan 31, 2024 32.55 33.85 32.55 32.67 271,333 -0.57(-1.71%)
Jan 30, 2024 34.12 34.12 32.61 33.24 332,192 -0.90(-2.64%)
Jan 29, 2024 33.19 34.18 32.75 34.14 161,909 +0.88(+2.65%)
Jan 26, 2024 33.01 34.10 33.00 33.26 253,694 +0.23(+0.70%)
Jan 25, 2024 33.14 33.37 32.04 33.03 279,702 -0.12(-0.36%)
Jan 24, 2024 33.50 34.20 33.00 33.15 350,146 +0.17(+0.52%)
Jan 23, 2024 30.90 33.29 30.90 32.98 409,565 +2.11(+6.84%)
Jan 22, 2024 30.86 31.60 30.51 30.87 221,100 +0.28(+0.92%)
Jan 19, 2024 30.27 31.14 29.58 30.59 466,420 +0.42(+1.39%)
Jan 18, 2024 30.61 31.28 30.01 30.17 163,377 -0.38(-1.24%)
Jan 17, 2024 30.81 30.85 29.39 30.55 441,851 -0.98(-3.11%)
Jan 16, 2024 32.26 32.26 31.30 31.53 208,996 -1.07(-3.28%)
Jan 15, 2024 32.18 32.61 32.00 32.60 68,897 +0.47(+1.46%)
Jan 12, 2024 33.20 33.34 31.82 32.13 265,958 -0.88(-2.67%)
Jan 11, 2024 33.00 33.32 32.24 33.01 203,389 -0.17(-0.51%)
Jan 10, 2024 32.82 33.50 32.47 33.18 186,902 +0.17(+0.51%)
Jan 09, 2024 33.75 33.92 32.87 33.01 307,792 -1.35(-3.93%)
Jan 08, 2024 33.22 34.39 32.86 34.36 242,652 +1.35(+4.09%)
Jan 05, 2024 32.79 33.71 32.50 33.01 397,682 -0.30(-0.90%)
Jan 04, 2024 31.91 33.46 31.72 33.31 403,544 +1.12(+3.48%)
Jan 03, 2024 32.35 32.53 31.28 32.19 371,873 -0.76(-2.31%)
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.