Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.34 41.75 39.22 39.57 112,106 -1.18(-2.90%)
Mar 26, 2024 38.00 41.35 36.30 40.75 140,781 +1.17(+2.96%)
Mar 25, 2024 40.13 41.18 38.18 39.58 131,059 -0.65(-1.62%)
Mar 22, 2024 39.03 41.75 38.10 40.23 208,077 +3.24(+8.76%)
Mar 21, 2024 35.46 39.55 35.42 36.99 158,714 +1.96(+5.60%)
Mar 20, 2024 33.06 35.37 33.06 35.03 98,924 +1.83(+5.51%)
Mar 19, 2024 31.75 34.30 30.50 33.20 85,550 -0.07(-0.21%)
Mar 18, 2024 34.21 34.74 30.23 33.27 115,671 -0.96(-2.80%)
Mar 15, 2024 34.90 35.56 33.25 34.23 100,689 -0.99(-2.81%)
Mar 14, 2024 33.26 36.58 32.76 35.22 110,282 +1.44(+4.26%)
Mar 13, 2024 34.50 35.49 32.20 33.78 108,354 -1.36(-3.87%)
Mar 12, 2024 33.00 35.90 33.00 35.14 107,474 +1.49(+4.43%)
Mar 11, 2024 36.25 36.32 33.13 33.65 80,049 -2.35(-6.53%)
Mar 08, 2024 36.00 39.50 35.02 36.00 128,843 -1.10(-2.96%)
Mar 07, 2024 32.50 43.99 32.00 37.10 333,126 +5.48(+17.33%)
Mar 06, 2024 35.01 35.90 31.16 31.62 214,530 -4.38(-12.17%)
Mar 05, 2024 27.38 36.49 25.24 36.00 810,344 +14.10(+64.38%)
Mar 04, 2024 22.46 22.69 20.50 21.90 133,399 -0.92(-4.03%)
Mar 01, 2024 26.51 26.93 22.60 22.82 121,056 -3.37(-12.87%)
Feb 29, 2024 26.77 27.94 25.52 26.19 109,699 +0.01(+0.04%)
Feb 28, 2024 25.71 26.67 24.84 26.18 55,578 +0.78(+3.07%)
Feb 27, 2024 23.55 26.58 23.55 25.40 161,566 +2.04(+8.73%)
Feb 26, 2024 23.88 24.09 23.18 23.36 53,386 -0.22(-0.93%)
Feb 23, 2024 22.28 24.49 22.28 23.58 44,682 +1.30(+5.83%)
Feb 22, 2024 23.08 24.06 22.28 22.28 19,154 -0.35(-1.55%)
Feb 21, 2024 23.70 25.07 21.75 22.63 55,924 -1.45(-6.02%)
Feb 20, 2024 25.72 25.78 23.35 24.08 61,062 -2.02(-7.74%)
Feb 16, 2024 22.73 27.12 22.02 26.10 162,018 +3.35(+14.73%)
Feb 15, 2024 21.99 22.75 21.15 22.75 29,510 +0.95(+4.36%)
Feb 14, 2024 21.01 21.99 20.99 21.80 52,219 +1.13(+5.47%)
Feb 13, 2024 20.18 21.69 20.11 20.67 48,153 -0.28(-1.34%)
Feb 12, 2024 20.37 21.00 19.56 20.95 63,287 +0.28(+1.35%)
Feb 09, 2024 20.09 20.94 18.50 20.67 68,133 +0.56(+2.78%)
Feb 08, 2024 21.65 22.14 19.32 20.11 76,091 -1.87(-8.51%)
Feb 07, 2024 23.37 24.00 20.21 21.98 93,124 -0.99(-4.31%)
Feb 06, 2024 22.26 24.99 21.50 22.97 121,794 +0.87(+3.94%)
Feb 05, 2024 22.90 24.49 20.11 22.10 161,048 +0.09(+0.41%)
Feb 02, 2024 17.64 22.99 17.36 22.01 196,094 +3.78(+20.74%)
Feb 01, 2024 17.57 18.70 17.25 18.23 28,777 +0.92(+5.31%)
Jan 31, 2024 17.35 18.06 16.15 17.31 25,145 -0.17(-0.97%)
Jan 30, 2024 18.04 19.50 17.24 17.48 91,948 -0.22(-1.24%)
Jan 29, 2024 14.73 17.79 14.73 17.70 82,698 +2.97(+20.20%)
Jan 26, 2024 16.58 16.58 11.80 14.72 203,208 -2.03(-12.09%)
Jan 25, 2024 17.82 18.09 15.70 16.75 129,728 -0.85(-4.83%)
Jan 24, 2024 16.99 19.72 16.99 17.60 256,472 +0.79(+4.70%)
Jan 23, 2024 15.14 17.98 14.76 16.81 168,902 +2.05(+13.89%)
Jan 22, 2024 12.30 15.49 12.30 14.76 106,738 +2.46(+20.00%)
Jan 19, 2024 12.21 12.30 11.43 12.30 72,761 +0.35(+2.93%)
Jan 18, 2024 10.41 12.32 10.41 11.95 137,415 +1.54(+14.79%)
Jan 17, 2024 10.23 10.50 10.21 10.41 26,304 +0.18(+1.76%)
Jan 16, 2024 9.550 10.49 9.570 10.23 41,862 +0.47(+4.82%)
Jan 12, 2024 9.445 9.875 9.012 9.760 45,173 +0.36(+3.83%)
Jan 11, 2024 9.720 9.720 8.885 9.400 115,158 -0.31(-3.19%)
Jan 10, 2024 8.810 9.890 8.805 9.710 101,588 +0.86(+9.72%)
Jan 09, 2024 8.890 8.921 8.533 8.850 13,001 -0.08(-0.90%)
Jan 08, 2024 8.380 8.930 8.260 8.930 25,674 +0.64(+7.72%)
Jan 05, 2024 8.500 8.720 8.100 8.290 15,380 +0.00(+0.00%)
Jan 04, 2024 8.430 8.430 8.121 8.290 25,338 -0.11(-1.31%)
Jan 03, 2024 8.500 8.550 8.260 8.400 8,012 -0.22(-2.55%)
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.