Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 36.49 38.98 36.49 38.90 45,702 +3.22(+9.02%)
Feb 28, 2024 36.75 37.35 35.57 35.68 47,130 -1.08(-2.94%)
Feb 27, 2024 38.80 38.96 36.10 36.76 82,937 -2.10(-5.40%)
Feb 26, 2024 33.99 38.86 33.72 38.86 138,115 +5.55(+16.66%)
Feb 23, 2024 32.99 33.73 32.38 33.31 44,285 +0.32(+0.97%)
Feb 22, 2024 32.77 34.48 32.72 32.99 47,573 -0.60(-1.79%)
Feb 21, 2024 31.14 34.61 31.14 33.59 70,360 -0.41(-1.21%)
Feb 20, 2024 34.28 35.00 33.07 34.00 83,532 -1.73(-4.84%)
Feb 16, 2024 36.25 36.67 35.53 35.73 21,272 -0.52(-1.43%)
Feb 15, 2024 34.79 36.64 34.25 36.25 59,543 +1.56(+4.50%)
Feb 14, 2024 36.05 36.51 34.52 34.69 47,824 -0.96(-2.69%)
Feb 13, 2024 36.73 37.42 35.40 35.65 37,210 -1.20(-3.26%)
Feb 12, 2024 39.11 39.20 36.01 36.85 151,016 -2.55(-6.47%)
Feb 09, 2024 40.00 40.82 39.28 39.40 56,428 -1.09(-2.69%)
Feb 08, 2024 41.26 42.06 40.12 40.49 51,134 -0.77(-1.87%)
Feb 07, 2024 40.44 41.80 40.10 41.26 47,204 +0.99(+2.46%)
Feb 06, 2024 40.73 42.29 40.05 40.27 40,857 -0.33(-0.81%)
Feb 05, 2024 39.00 41.00 38.85 40.60 52,197 +1.61(+4.13%)
Feb 02, 2024 39.70 40.27 38.70 38.99 26,356 -0.68(-1.71%)
Feb 01, 2024 39.74 41.65 38.44 39.67 69,401 -0.07(-0.18%)
Jan 31, 2024 40.20 40.48 39.32 39.74 35,849 -0.22(-0.55%)
Jan 30, 2024 39.93 40.15 39.20 39.96 62,632 +0.14(+0.35%)
Jan 29, 2024 38.89 40.41 38.02 39.82 87,040 +0.93(+2.39%)
Jan 26, 2024 37.77 38.89 37.33 38.89 61,827 +0.94(+2.48%)
Jan 25, 2024 38.47 38.77 36.66 37.95 52,826 -0.25(-0.65%)
Jan 24, 2024 36.82 38.50 36.59 38.20 44,981 +1.35(+3.66%)
Jan 23, 2024 36.93 37.39 35.36 36.85 30,999 +0.48(+1.32%)
Jan 22, 2024 35.83 37.18 35.65 36.37 58,850 -0.18(-0.49%)
Jan 19, 2024 38.30 38.30 36.00 36.55 62,031 -1.59(-4.17%)
Jan 18, 2024 36.49 38.60 36.40 38.14 78,985 +1.65(+4.52%)
Jan 17, 2024 35.67 36.63 35.00 36.49 39,648 +0.77(+2.16%)
Jan 16, 2024 36.20 36.18 35.02 35.72 45,259 -0.50(-1.38%)
Jan 12, 2024 35.79 37.10 35.70 36.22 38,019 +0.43(+1.20%)
Jan 11, 2024 36.14 36.35 35.15 35.79 43,493 -0.13(-0.36%)
Jan 10, 2024 38.19 38.39 35.51 35.92 66,818 -2.53(-6.58%)
Jan 09, 2024 35.52 38.57 34.63 38.45 104,679 +2.29(+6.33%)
Jan 08, 2024 36.90 37.00 35.45 36.16 83,698 -0.57(-1.55%)
Jan 05, 2024 35.65 37.01 34.07 36.73 65,692 +1.01(+2.83%)
Jan 04, 2024 34.94 35.99 34.58 35.72 56,249 +1.24(+3.60%)
Jan 03, 2024 34.02 35.54 33.77 34.48 93,135 +0.84(+2.50%)
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.