Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.59 42.56 41.55 42.48 948,295 +1.14(+2.76%)
Mar 26, 2024 42.02 42.18 41.32 41.34 940,288 -0.30(-0.72%)
Mar 25, 2024 41.69 42.01 41.44 41.64 749,441 -0.21(-0.50%)
Mar 22, 2024 41.89 42.23 41.33 41.85 1,079,741 -0.08(-0.19%)
Mar 21, 2024 41.67 42.15 41.34 41.93 1,174,592 +0.77(+1.87%)
Mar 20, 2024 41.13 41.49 40.74 41.16 910,009 -0.01(-0.02%)
Mar 19, 2024 40.82 41.42 40.60 41.17 2,013,762 +1.06(+2.64%)
Mar 18, 2024 41.00 41.05 39.91 40.11 1,169,406 -0.61(-1.50%)
Mar 15, 2024 40.58 41.07 40.45 40.72 2,066,203 +0.05(+0.12%)
Mar 14, 2024 40.79 42.10 40.41 40.67 1,296,425 -0.20(-0.49%)
Mar 13, 2024 41.18 41.67 40.82 40.87 1,899,270 -0.43(-1.04%)
Mar 12, 2024 41.10 41.35 40.71 41.30 992,017 +0.41(+1.00%)
Mar 11, 2024 40.99 41.50 40.68 40.89 1,192,446 -0.05(-0.12%)
Mar 08, 2024 41.40 41.52 40.91 40.94 1,280,542 +0.02(+0.05%)
Mar 07, 2024 41.12 41.42 40.80 40.92 2,196,402 -0.07(-0.17%)
Mar 06, 2024 40.44 41.11 40.08 40.99 1,345,238 +0.98(+2.45%)
Mar 05, 2024 39.44 40.27 39.26 40.01 2,353,312 +0.28(+0.70%)
Mar 04, 2024 39.98 40.33 39.48 39.73 1,085,537 -0.10(-0.25%)
Mar 01, 2024 39.66 40.34 39.10 39.83 1,116,240 +0.38(+0.96%)
Feb 29, 2024 38.71 39.57 38.55 39.45 1,345,665 +1.29(+3.38%)
Feb 28, 2024 38.26 38.29 37.72 38.16 1,378,392 -0.42(-1.08%)
Feb 27, 2024 38.81 38.99 38.53 38.58 1,344,609 -0.05(-0.13%)
Feb 26, 2024 39.29 39.47 38.50 38.62 1,699,573 -0.86(-2.17%)
Feb 23, 2024 40.68 41.09 39.47 39.48 1,877,516 -1.27(-3.11%)
Feb 22, 2024 39.64 40.95 39.55 40.75 2,347,228 +1.23(+3.11%)
Feb 21, 2024 39.05 39.69 38.70 39.52 2,767,423 +0.16(+0.41%)
Feb 20, 2024 37.49 39.37 37.25 39.36 3,320,698 +1.31(+3.44%)
Feb 16, 2024 38.15 38.29 36.43 38.06 4,249,010 -0.38(-0.99%)
Feb 15, 2024 36.23 40.74 36.23 38.44 4,736,824 +2.36(+6.53%)
Feb 14, 2024 35.81 36.14 35.46 36.08 2,553,655 +0.83(+2.35%)
Feb 13, 2024 35.51 36.34 34.91 35.25 2,385,022 -1.55(-4.20%)
Feb 12, 2024 36.45 37.41 36.45 36.80 4,045,182 +0.11(+0.30%)
Feb 09, 2024 36.09 37.05 35.97 36.69 4,735,478 +0.72(+2.00%)
Feb 08, 2024 35.52 36.44 35.51 35.97 3,496,130 +0.34(+0.95%)
Feb 07, 2024 35.57 36.09 35.45 35.63 1,743,215 +0.34(+0.96%)
Feb 06, 2024 35.21 35.70 34.72 35.29 3,223,993 +0.05(+0.14%)
Feb 05, 2024 36.33 36.33 35.11 35.24 1,778,285 -1.48(-4.02%)
Feb 02, 2024 36.13 36.89 35.89 36.72 941,167 +0.21(+0.57%)
Feb 01, 2024 36.30 36.63 35.79 36.51 1,036,917 +0.44(+1.22%)
Jan 31, 2024 37.04 37.24 35.93 36.07 1,092,081 -1.19(-3.19%)
Jan 30, 2024 37.76 38.03 37.22 37.26 1,089,829 -0.64(-1.69%)
Jan 29, 2024 37.51 37.91 37.11 37.90 1,098,006 +0.20(+0.53%)
Jan 26, 2024 37.79 38.06 37.35 37.70 979,907 -0.06(-0.16%)
Jan 25, 2024 38.51 38.79 37.72 37.76 1,204,536 -0.25(-0.66%)
Jan 24, 2024 39.03 39.03 37.73 38.01 1,053,658 -0.61(-1.58%)
Jan 23, 2024 38.54 39.04 38.49 38.61 1,309,329 +0.45(+1.18%)
Jan 22, 2024 38.12 38.47 37.84 38.17 1,095,047 +0.60(+1.59%)
Jan 19, 2024 38.32 38.32 37.46 37.57 1,078,349 -0.49(-1.28%)
Jan 18, 2024 37.62 38.07 36.91 38.06 1,047,400 +0.91(+2.44%)
Jan 17, 2024 37.31 37.70 36.57 37.15 1,448,511 -0.80(-2.10%)
Jan 16, 2024 37.59 38.16 36.87 37.95 1,311,471 -0.06(-0.16%)
Jan 12, 2024 39.22 39.64 37.78 38.01 997,192 -1.01(-2.58%)
Jan 11, 2024 39.11 39.30 38.56 39.01 962,954 -0.13(-0.33%)
Jan 10, 2024 38.80 39.23 38.40 39.14 1,727,128 +0.37(+0.95%)
Jan 09, 2024 37.90 38.79 37.90 38.77 1,472,077 +0.38(+0.99%)
Jan 08, 2024 37.90 38.93 37.88 38.40 1,199,522 +0.62(+1.64%)
Jan 05, 2024 38.03 38.42 37.69 37.78 2,116,846 -0.35(-0.92%)
Jan 04, 2024 38.14 38.42 37.52 38.13 2,126,820 -0.82(-2.10%)
Jan 03, 2024 39.90 39.90 38.71 38.94 1,176,977 -1.32(-3.27%)
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.