Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 37.14 37.71 36.88 37.22 604,494 +0.48(+1.31%)
Feb 26, 2024 36.53 37.08 36.40 36.74 581,647 -0.04(-0.11%)
Feb 23, 2024 36.84 37.20 36.49 36.78 413,458 +0.08(+0.22%)
Feb 22, 2024 36.64 37.00 36.35 36.70 581,055 +0.09(+0.25%)
Feb 21, 2024 38.56 38.71 36.35 36.61 914,860 -1.12(-2.97%)
Feb 20, 2024 36.76 38.30 36.42 37.73 652,838 +0.53(+1.42%)
Feb 16, 2024 37.36 37.91 36.76 37.20 513,305 -0.37(-0.98%)
Feb 15, 2024 37.35 38.06 37.11 37.57 640,225 +0.26(+0.70%)
Feb 14, 2024 37.17 37.58 36.17 37.31 490,803 +0.70(+1.91%)
Feb 13, 2024 36.18 37.12 35.78 36.61 888,031 -0.76(-2.03%)
Feb 12, 2024 35.70 37.68 35.63 37.37 647,036 +1.91(+5.39%)
Feb 09, 2024 35.31 35.66 34.60 35.46 494,094 +0.14(+0.40%)
Feb 08, 2024 34.21 35.40 33.70 35.32 431,207 +0.90(+2.61%)
Feb 07, 2024 34.12 34.45 33.42 34.42 442,831 +0.35(+1.02%)
Feb 06, 2024 33.99 34.59 33.76 34.07 406,351 -0.04(-0.12%)
Feb 05, 2024 34.66 34.68 33.79 34.11 637,080 -1.17(-3.32%)
Feb 02, 2024 35.68 35.79 35.09 35.28 517,851 -0.82(-2.28%)
Feb 01, 2024 36.49 36.99 34.77 36.11 561,316 +0.06(+0.17%)
Jan 31, 2024 36.22 37.42 35.81 36.05 920,485 -0.41(-1.12%)
Jan 30, 2024 36.12 36.52 35.81 36.46 813,806 +0.45(+1.24%)
Jan 29, 2024 35.25 36.02 34.80 36.01 1,272,336 +0.76(+2.14%)
Jan 26, 2024 32.94 35.85 32.91 35.25 2,327,739 +2.82(+8.70%)
Jan 25, 2024 28.70 32.82 27.83 32.43 1,964,424 +2.12(+6.98%)
Jan 24, 2024 30.99 31.44 29.98 30.32 1,097,098 -0.25(-0.81%)
Jan 23, 2024 31.21 31.48 30.52 30.56 538,269 -0.27(-0.87%)
Jan 22, 2024 30.32 31.21 30.32 30.83 751,721 +0.81(+2.68%)
Jan 19, 2024 29.43 30.17 28.94 30.03 768,712 +0.77(+2.62%)
Jan 18, 2024 29.69 29.74 28.83 29.26 1,063,235 -0.67(-2.23%)
Jan 17, 2024 30.12 30.48 29.74 29.93 811,299 -0.97(-3.15%)
Jan 16, 2024 30.91 31.15 30.49 30.90 678,199 -0.33(-1.05%)
Jan 12, 2024 32.95 33.06 31.20 31.23 483,572 -1.30(-4.00%)
Jan 11, 2024 32.27 32.57 31.82 32.53 895,324 +0.23(+0.71%)
Jan 10, 2024 32.02 32.61 32.02 32.30 462,951 -0.33(-1.01%)
Jan 09, 2024 32.16 32.80 31.83 32.63 1,505,469 -0.74(-2.20%)
Jan 08, 2024 32.35 33.39 32.11 33.37 573,484 +1.05(+3.26%)
Jan 05, 2024 30.82 32.58 30.82 32.31 453,089 +0.98(+3.14%)
Jan 04, 2024 31.93 31.93 31.18 31.33 415,693 -0.35(-1.10%)
Jan 03, 2024 31.81 32.45 31.22 31.68 715,213 -1.11(-3.39%)
Jan 02, 2024 32.21 33.53 32.15 32.79 683,429 +0.05(+0.15%)
Dec 29, 2023 33.37 33.59 32.69 32.74 504,627 -0.66(-1.96%)
Dec 28, 2023 33.23 33.51 33.00 33.40 483,547 +0.08(+0.24%)
Dec 27, 2023 33.54 33.68 33.16 33.32 456,023 -0.20(-0.59%)
Dec 26, 2023 33.56 33.70 33.28 33.52 482,886 -0.11(-0.33%)
Dec 22, 2023 33.86 34.37 33.27 33.62 683,543 -0.34(-0.99%)
Dec 21, 2023 32.76 34.01 32.76 33.96 762,008 +1.63(+5.04%)
Dec 20, 2023 33.62 33.88 32.32 32.33 747,219 -1.31(-3.90%)
Dec 19, 2023 33.14 33.91 32.86 33.64 810,931 +0.87(+2.67%)
Dec 18, 2023 32.83 33.65 32.64 32.77 829,016 -0.42(-1.26%)
Dec 15, 2023 33.87 33.96 32.81 33.19 1,475,045 -0.61(-1.79%)
Dec 14, 2023 33.77 34.96 33.44 33.79 1,144,018 +0.91(+2.78%)
Dec 13, 2023 30.43 33.27 29.96 32.88 1,646,748 +1.37(+4.35%)
Dec 12, 2023 30.98 31.87 30.77 31.51 716,071 +0.42(+1.34%)
Dec 11, 2023 30.44 31.28 30.09 31.09 651,617 +0.59(+1.92%)
Dec 08, 2023 30.33 31.00 30.20 30.50 582,811 -0.23(-0.74%)
Dec 07, 2023 29.36 30.79 29.29 30.73 1,185,522 +1.60(+5.49%)
Dec 06, 2023 29.55 30.38 28.99 29.13 584,174 +0.04(+0.14%)
Dec 05, 2023 28.94 29.13 28.30 29.09 623,028 -0.04(-0.14%)
Dec 04, 2023 28.66 29.74 28.59 29.13 786,351 +0.06(+0.21%)
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.