Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.62 40.67 39.62 39.90 566,239 +0.28(+0.71%)
Mar 27, 2024 38.68 39.68 38.68 39.62 319,133 +1.24(+3.23%)
Mar 26, 2024 38.38 38.62 38.03 38.38 282,037 +0.31(+0.81%)
Mar 25, 2024 37.73 38.42 37.73 38.07 271,525 +0.41(+1.09%)
Mar 22, 2024 38.34 38.34 37.65 37.66 272,158 -0.52(-1.36%)
Mar 21, 2024 37.93 38.45 37.93 38.18 314,271 +0.27(+0.71%)
Mar 20, 2024 37.29 38.00 37.23 37.91 268,682 +0.42(+1.12%)
Mar 19, 2024 37.51 37.97 37.47 37.49 326,999 -0.06(-0.16%)
Mar 18, 2024 37.52 38.11 37.43 37.55 302,461 -0.07(-0.19%)
Mar 15, 2024 37.18 37.82 37.18 37.62 924,258 +0.17(+0.45%)
Mar 14, 2024 37.66 37.70 36.97 37.45 362,873 -0.40(-1.06%)
Mar 13, 2024 37.71 38.53 37.71 37.85 521,941 -0.10(-0.26%)
Mar 12, 2024 37.10 38.33 37.10 37.95 372,303 +0.58(+1.55%)
Mar 11, 2024 37.36 37.58 37.08 37.37 378,956 -0.25(-0.66%)
Mar 08, 2024 37.01 37.64 36.81 37.62 449,030 +0.81(+2.20%)
Mar 07, 2024 37.74 38.05 36.78 36.81 570,373 -0.86(-2.28%)
Mar 06, 2024 37.97 38.50 37.48 37.67 420,327 +0.75(+2.03%)
Mar 05, 2024 36.79 37.08 36.61 36.92 370,619 -0.19(-0.51%)
Mar 04, 2024 38.00 38.00 36.23 37.11 537,000 +0.26(+0.71%)
Mar 01, 2024 36.49 37.05 36.13 36.85 473,343 +0.72(+1.99%)
Feb 29, 2024 38.60 38.84 35.55 36.13 1,141,071 -4.30(-10.64%)
Feb 28, 2024 40.69 41.32 40.42 40.43 328,261 -0.81(-1.96%)
Feb 27, 2024 41.24 41.37 40.99 41.24 198,577 +0.13(+0.32%)
Feb 26, 2024 40.88 41.44 40.88 41.11 171,163 -0.04(-0.10%)
Feb 23, 2024 40.94 41.52 40.70 41.15 135,376 +0.33(+0.81%)
Feb 22, 2024 41.22 41.44 40.74 40.82 195,550 -0.39(-0.95%)
Feb 21, 2024 41.51 41.51 40.95 41.21 152,651 -0.34(-0.82%)
Feb 20, 2024 41.12 41.67 40.97 41.55 307,638 -0.05(-0.12%)
Feb 16, 2024 41.98 42.10 41.58 41.60 224,642 -0.56(-1.33%)
Feb 15, 2024 41.26 42.16 41.25 42.16 210,444 +1.25(+3.05%)
Feb 14, 2024 40.53 41.12 40.41 40.91 210,233 +0.92(+2.30%)
Feb 13, 2024 41.10 41.29 39.82 39.99 440,776 -2.00(-4.76%)
Feb 12, 2024 41.25 42.09 41.21 41.99 279,886 +0.78(+1.89%)
Feb 09, 2024 40.70 41.24 40.55 41.21 195,750 +0.64(+1.58%)
Feb 08, 2024 40.08 40.63 40.03 40.57 197,767 +0.42(+1.04%)
Feb 07, 2024 40.18 40.57 40.06 40.15 132,640 -0.03(-0.07%)
Feb 06, 2024 39.96 40.40 39.92 40.18 134,281 +0.14(+0.35%)
Feb 05, 2024 40.36 40.36 39.68 40.04 188,109 -0.73(-1.79%)
Feb 02, 2024 40.43 40.89 40.16 40.77 156,814 -0.04(-0.10%)
Feb 01, 2024 40.30 40.82 40.08 40.81 252,906 +0.70(+1.74%)
Jan 31, 2024 40.82 41.28 40.01 40.11 315,433 -0.75(-1.83%)
Jan 30, 2024 41.05 41.26 40.64 40.86 352,844 -0.28(-0.68%)
Jan 29, 2024 40.37 41.28 40.37 41.14 192,363 +0.67(+1.65%)
Jan 26, 2024 40.54 40.67 40.27 40.47 132,706 +0.14(+0.35%)
Jan 25, 2024 40.58 40.63 40.03 40.33 173,309 +0.19(+0.47%)
Jan 24, 2024 41.02 41.02 39.94 40.14 157,254 -0.45(-1.11%)
Jan 23, 2024 40.49 40.59 40.09 40.59 236,332 +0.44(+1.09%)
Jan 22, 2024 39.37 40.25 39.37 40.15 290,373 +1.05(+2.68%)
Jan 19, 2024 38.94 39.14 38.80 39.10 210,744 +0.38(+0.98%)
Jan 18, 2024 38.53 38.86 38.39 38.72 248,222 +0.37(+0.96%)
Jan 17, 2024 38.16 38.63 38.08 38.35 237,716 -0.24(-0.62%)
Jan 16, 2024 38.42 38.85 38.42 38.59 254,336 -0.15(-0.39%)
Jan 12, 2024 39.33 39.48 38.63 38.74 178,921 -0.15(-0.39%)
Jan 11, 2024 38.61 38.90 38.24 38.89 251,632 +0.23(+0.59%)
Jan 10, 2024 38.85 38.94 38.49 38.66 201,745 -0.28(-0.72%)
Jan 09, 2024 39.39 39.39 38.89 38.94 248,506 -0.96(-2.40%)
Jan 08, 2024 39.42 39.93 39.03 39.90 292,844 +0.69(+1.76%)
Jan 05, 2024 39.81 40.25 39.19 39.21 293,914 -0.95(-2.36%)
Jan 04, 2024 40.20 40.48 40.00 40.16 237,462 -0.09(-0.22%)
Jan 03, 2024 40.69 41.10 40.18 40.25 330,545 -0.57(-1.39%)
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.