Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.20 42.99 42.20 42.96 305,494 +1.17(+2.80%)
Mar 26, 2024 42.26 42.28 41.71 41.79 296,820 -0.08(-0.19%)
Mar 25, 2024 41.48 42.08 41.41 41.87 236,044 +0.51(+1.23%)
Mar 22, 2024 41.96 42.09 41.22 41.36 375,764 -0.55(-1.31%)
Mar 21, 2024 41.77 42.37 41.66 41.91 477,902 +0.46(+1.11%)
Mar 20, 2024 40.06 41.60 40.00 41.45 623,466 +1.22(+3.03%)
Mar 19, 2024 40.23 40.55 39.83 40.23 436,208 -0.02(-0.05%)
Mar 18, 2024 40.70 41.05 40.22 40.25 467,033 -0.42(-1.04%)
Mar 15, 2024 40.26 41.12 40.26 40.67 914,237 +0.22(+0.54%)
Mar 14, 2024 41.00 41.08 40.07 40.45 335,756 -0.92(-2.23%)
Mar 13, 2024 40.80 41.66 40.80 41.38 313,173 +0.34(+0.82%)
Mar 12, 2024 41.53 41.53 40.79 41.04 299,679 -0.50(-1.20%)
Mar 11, 2024 41.10 41.61 40.95 41.54 488,019 +0.46(+1.11%)
Mar 08, 2024 41.40 41.64 40.96 41.08 228,029 +0.10(+0.24%)
Mar 07, 2024 40.44 41.16 40.44 40.98 233,038 +0.91(+2.28%)
Mar 06, 2024 40.35 40.47 39.76 40.07 213,026 +0.27(+0.67%)
Mar 05, 2024 39.82 40.46 39.54 39.80 269,535 -0.42(-1.04%)
Mar 04, 2024 40.27 40.51 40.16 40.22 194,750 -0.06(-0.15%)
Mar 01, 2024 40.38 40.57 40.07 40.27 243,925 +0.05(+0.12%)
Feb 29, 2024 40.13 40.47 39.74 40.23 458,395 +0.65(+1.63%)
Feb 28, 2024 39.51 40.16 39.43 39.58 265,635 -0.29(-0.72%)
Feb 27, 2024 39.96 40.09 39.74 39.87 325,072 +0.32(+0.80%)
Feb 26, 2024 38.72 39.63 38.65 39.55 328,647 +0.63(+1.61%)
Feb 23, 2024 39.00 39.15 38.68 38.92 295,423 -0.10(-0.25%)
Feb 22, 2024 38.70 39.08 38.51 39.02 361,512 +0.34(+0.87%)
Feb 21, 2024 38.47 38.70 38.17 38.69 313,841 +0.22(+0.57%)
Feb 20, 2024 38.10 38.56 38.10 38.47 446,635 -0.19(-0.49%)
Feb 16, 2024 38.84 39.35 38.59 38.66 437,436 -0.59(-1.49%)
Feb 15, 2024 38.85 39.46 38.26 39.24 741,128 +0.62(+1.60%)
Feb 14, 2024 38.65 38.98 37.10 38.63 772,881 +2.77(+7.73%)
Feb 13, 2024 36.09 36.54 35.63 35.85 721,786 -1.55(-4.14%)
Feb 12, 2024 36.87 37.78 36.87 37.40 510,759 +0.72(+1.95%)
Feb 09, 2024 36.75 36.88 36.22 36.69 409,087 -0.09(-0.24%)
Feb 08, 2024 35.99 36.80 35.78 36.78 357,240 +0.74(+2.04%)
Feb 07, 2024 36.01 36.16 35.56 36.04 283,633 +0.19(+0.53%)
Feb 06, 2024 35.62 36.33 35.53 35.85 294,977 +0.28(+0.78%)
Feb 05, 2024 35.72 35.85 35.36 35.57 494,508 -0.84(-2.32%)
Feb 02, 2024 35.94 36.57 35.47 36.42 439,719 -0.24(-0.65%)
Feb 01, 2024 36.35 36.66 35.77 36.66 405,956 +0.68(+1.88%)
Jan 31, 2024 36.54 36.92 35.85 35.98 776,387 -0.41(-1.12%)
Jan 30, 2024 36.75 37.06 36.37 36.39 632,754 -0.69(-1.85%)
Jan 29, 2024 36.58 37.09 36.16 37.08 518,439 +0.50(+1.36%)
Jan 26, 2024 36.95 37.05 36.50 36.58 274,426 -0.04(-0.11%)
Jan 25, 2024 36.72 36.96 35.99 36.62 583,099 +0.67(+1.85%)
Jan 24, 2024 37.42 37.42 35.89 35.95 515,950 -1.20(-3.24%)
Jan 23, 2024 37.74 37.76 37.00 37.15 369,683 +0.03(+0.08%)
Jan 22, 2024 36.65 37.15 36.54 37.12 459,104 +0.66(+1.80%)
Jan 19, 2024 36.39 36.48 35.58 36.47 382,807 +0.29(+0.80%)
Jan 18, 2024 36.77 36.77 35.28 36.18 1,193,815 -0.32(-0.87%)
Jan 17, 2024 36.01 36.58 36.01 36.50 282,758 -0.33(-0.89%)
Jan 16, 2024 36.66 36.91 36.46 36.83 387,913 -0.39(-1.04%)
Jan 12, 2024 38.19 38.30 37.08 37.21 260,999 -0.37(-0.98%)
Jan 11, 2024 37.58 37.74 36.99 37.58 319,624 -0.29(-0.76%)
Jan 10, 2024 37.30 37.92 37.24 37.87 337,233 +0.27(+0.71%)
Jan 09, 2024 37.57 37.83 37.05 37.60 660,303 -0.71(-1.84%)
Jan 08, 2024 37.87 38.37 37.58 38.31 622,797 +0.39(+1.02%)
Jan 05, 2024 38.15 38.99 37.81 37.92 690,501 -0.61(-1.57%)
Jan 04, 2024 39.06 39.41 38.52 38.53 447,328 -0.68(-1.72%)
Jan 03, 2024 40.30 40.53 39.15 39.20 603,055 -1.66(-4.06%)
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.