Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.32 43.67 43.29 43.66 9,072,876 +0.54(+1.25%)
Mar 26, 2024 43.23 43.40 43.06 43.12 10,700,295 -0.14(-0.32%)
Mar 25, 2024 42.93 43.57 42.91 43.26 19,734,464 +0.28(+0.65%)
Mar 22, 2024 43.91 43.93 42.86 42.98 23,870,324 -0.99(-2.25%)
Mar 21, 2024 43.85 44.02 43.62 43.97 21,517,680 +0.16(+0.36%)
Mar 20, 2024 43.74 43.84 43.55 43.81 18,592,958 +0.16(+0.36%)
Mar 19, 2024 43.60 44.00 43.38 43.66 23,103,050 +0.12(+0.27%)
Mar 18, 2024 42.90 43.78 42.81 43.54 32,032,762 +0.63(+1.46%)
Mar 15, 2024 42.95 43.53 42.91 42.91 47,198,296 -0.40(-0.93%)
Mar 14, 2024 42.45 43.40 42.29 43.31 22,963,090 +0.91(+2.15%)
Mar 13, 2024 42.25 42.52 42.23 42.40 7,239,538 +0.29(+0.70%)
Mar 12, 2024 41.84 42.34 41.84 42.11 14,119,987 +0.36(+0.87%)
Mar 11, 2024 41.06 41.81 41.05 41.75 10,953,233 +0.79(+1.93%)
Mar 08, 2024 40.64 41.13 40.56 40.96 9,627,408 +0.31(+0.77%)
Mar 07, 2024 40.62 40.81 40.45 40.64 9,975,980 +0.10(+0.24%)
Mar 06, 2024 40.16 40.93 39.83 40.55 26,437,732 +1.48(+3.78%)
Mar 05, 2024 39.04 39.34 38.86 39.07 12,881,573 +0.21(+0.53%)
Mar 04, 2024 39.45 39.80 38.39 38.86 29,410,528 -1.11(-2.77%)
Mar 01, 2024 40.01 40.11 39.71 39.97 9,338,822 -0.05(-0.12%)
Feb 29, 2024 40.15 40.20 39.91 40.02 8,580,881 -0.08(-0.20%)
Feb 28, 2024 39.91 40.10 39.71 40.10 5,663,296 +0.09(+0.22%)
Feb 27, 2024 39.83 40.02 39.70 40.01 4,985,644 +0.19(+0.47%)
Feb 26, 2024 40.23 40.23 39.71 39.82 8,272,407 -0.41(-1.02%)
Feb 23, 2024 40.01 40.41 39.82 40.23 6,960,389 +0.23(+0.56%)
Feb 22, 2024 39.42 40.01 39.28 40.01 8,392,689 +0.42(+1.06%)
Feb 21, 2024 39.47 39.63 39.34 39.59 6,771,370 +0.22(+0.55%)
Feb 20, 2024 39.32 39.73 39.21 39.37 8,960,847 +0.07(+0.17%)
Feb 16, 2024 39.29 39.39 39.09 39.30 7,486,419 +0.01(+0.02%)
Feb 15, 2024 39.68 39.68 39.21 39.29 7,993,984 -0.23(-0.57%)
Feb 14, 2024 39.34 39.56 39.17 39.52 6,177,679 +0.17(+0.42%)
Feb 13, 2024 39.48 39.58 39.08 39.35 7,297,198 -0.31(-0.79%)
Feb 12, 2024 39.34 39.73 39.26 39.67 8,172,324 +0.43(+1.10%)
Feb 09, 2024 39.08 39.27 39.00 39.24 8,608,319 +0.02(+0.05%)
Feb 08, 2024 39.32 39.49 38.98 39.22 14,940,982 -0.17(-0.42%)
Feb 07, 2024 39.82 39.87 39.26 39.38 8,222,639 -0.33(-0.84%)
Feb 06, 2024 39.70 39.82 39.43 39.71 10,037,611 +0.08(+0.20%)
Feb 05, 2024 40.32 40.39 39.62 39.64 10,668,734 -0.82(-2.03%)
Feb 02, 2024 40.59 40.70 40.03 40.46 11,100,915 -0.35(-0.86%)
Feb 01, 2024 39.71 40.84 39.48 40.81 19,840,720 +1.57(+3.99%)
Jan 31, 2024 39.62 39.73 39.20 39.25 12,738,772 -0.33(-0.84%)
Jan 30, 2024 39.62 39.69 39.34 39.58 7,285,086 -0.07(-0.17%)
Jan 29, 2024 39.34 39.68 39.34 39.65 8,223,806 +0.32(+0.82%)
Jan 26, 2024 39.54 39.62 39.25 39.32 7,448,863 -0.01(-0.02%)
Jan 25, 2024 39.18 39.44 39.04 39.33 9,778,297 +0.27(+0.70%)
Jan 24, 2024 39.53 39.71 39.05 39.06 9,432,002 -0.50(-1.26%)
Jan 23, 2024 39.48 39.62 39.24 39.56 8,142,212 -0.04(-0.10%)
Jan 22, 2024 39.37 39.80 39.27 39.60 8,367,108 +0.15(+0.37%)
Jan 19, 2024 39.61 39.64 39.27 39.45 8,001,969 -0.11(-0.27%)
Jan 18, 2024 39.72 39.72 39.21 39.56 8,003,871 -0.29(-0.74%)
Jan 17, 2024 39.99 40.31 39.83 39.85 6,474,176 -0.23(-0.56%)
Jan 16, 2024 40.46 40.61 39.88 40.08 10,772,837 -0.36(-0.89%)
Jan 12, 2024 40.97 41.09 40.37 40.44 7,875,440 -0.25(-0.62%)
Jan 11, 2024 40.11 40.73 40.03 40.69 9,709,761 +0.53(+1.32%)
Jan 10, 2024 40.93 41.16 40.04 40.16 11,322,549 -0.78(-1.91%)
Jan 09, 2024 40.93 40.95 40.64 40.95 7,579,528 -0.05(-0.12%)
Jan 08, 2024 40.65 41.11 40.63 41.00 8,753,095 +0.41(+1.01%)
Jan 05, 2024 40.67 40.75 40.41 40.59 6,263,067 -0.03(-0.07%)
Jan 04, 2024 40.58 41.13 40.57 40.61 9,084,502 +0.12(+0.29%)
Jan 03, 2024 40.74 40.89 40.41 40.50 10,020,261 -0.18(-0.43%)
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.