Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.22 42.61 42.16 42.60 1,233,348 +0.64(+1.53%)
Mar 26, 2024 42.11 42.20 41.92 41.96 880,434 -0.07(-0.17%)
Mar 25, 2024 42.75 42.82 41.94 42.03 1,220,823 -0.46(-1.08%)
Mar 22, 2024 42.86 42.91 42.30 42.49 1,285,238 -0.17(-0.40%)
Mar 21, 2024 42.17 42.68 42.16 42.66 1,372,714 +0.57(+1.35%)
Mar 20, 2024 41.73 42.38 41.62 42.09 1,131,864 +0.27(+0.65%)
Mar 19, 2024 41.48 41.85 41.27 41.82 1,216,826 +0.46(+1.11%)
Mar 18, 2024 41.40 41.84 41.32 41.36 1,161,704 -0.10(-0.24%)
Mar 15, 2024 40.64 41.60 40.61 41.46 2,315,770 +0.39(+0.95%)
Mar 14, 2024 41.68 41.73 40.80 41.07 1,242,208 -0.65(-1.56%)
Mar 13, 2024 42.50 42.79 41.66 41.72 1,477,888 -0.86(-2.02%)
Mar 12, 2024 42.74 42.77 42.12 42.58 1,540,108 -0.18(-0.42%)
Mar 11, 2024 42.56 42.91 42.32 42.76 1,506,928 +0.22(+0.52%)
Mar 08, 2024 42.43 42.64 42.22 42.54 1,186,151 +0.41(+0.97%)
Mar 07, 2024 41.63 42.15 41.56 42.13 1,470,686 +0.63(+1.52%)
Mar 06, 2024 41.81 41.95 41.20 41.50 1,821,995 -0.26(-0.62%)
Mar 05, 2024 41.91 42.13 41.57 41.76 1,427,446 -0.11(-0.26%)
Mar 04, 2024 41.17 42.00 41.15 41.87 1,188,173 +0.65(+1.58%)
Mar 01, 2024 40.60 41.27 39.94 41.22 1,855,868 +0.53(+1.30%)
Feb 29, 2024 41.09 41.15 40.60 40.69 1,828,875 -0.07(-0.17%)
Feb 28, 2024 40.60 40.99 40.26 40.76 1,710,299 +0.06(+0.15%)
Feb 27, 2024 41.40 41.42 40.60 40.70 1,793,107 -0.45(-1.09%)
Feb 26, 2024 41.37 41.62 41.14 41.15 1,827,687 -0.33(-0.80%)
Feb 23, 2024 41.22 41.81 41.03 41.48 1,691,663 +0.33(+0.80%)
Feb 22, 2024 41.15 41.27 40.84 41.15 1,649,589 -0.11(-0.27%)
Feb 21, 2024 41.20 41.37 40.86 41.26 2,768,334 +0.26(+0.63%)
Feb 20, 2024 40.74 41.06 40.58 41.00 3,585,440 +0.20(+0.49%)
Feb 16, 2024 40.33 41.05 40.08 40.80 1,980,338 +0.15(+0.37%)
Feb 15, 2024 40.27 40.74 40.15 40.65 1,641,830 +0.67(+1.68%)
Feb 14, 2024 39.82 40.03 39.59 39.98 1,943,027 +0.26(+0.65%)
Feb 13, 2024 39.25 39.73 38.88 39.72 1,716,156 -0.27(-0.68%)
Feb 12, 2024 39.74 40.00 39.60 39.99 1,178,766 +0.29(+0.73%)
Feb 09, 2024 39.88 40.13 39.41 39.70 1,324,164 -0.17(-0.43%)
Feb 08, 2024 39.67 40.45 39.27 39.87 2,052,637 -0.11(-0.28%)
Feb 07, 2024 40.28 40.34 39.83 39.98 1,134,090 -0.24(-0.60%)
Feb 06, 2024 39.66 40.45 39.53 40.22 963,599 +0.59(+1.49%)
Feb 05, 2024 40.27 40.27 39.55 39.63 1,350,722 -1.17(-2.87%)
Feb 02, 2024 40.91 41.05 40.35 40.80 2,360,341 -0.53(-1.28%)
Feb 01, 2024 40.28 41.34 40.19 41.33 1,227,728 +0.99(+2.45%)
Jan 31, 2024 40.77 41.04 40.23 40.34 1,537,837 -0.23(-0.57%)
Jan 30, 2024 40.89 41.04 40.55 40.57 1,363,256 -0.35(-0.87%)
Jan 29, 2024 40.62 40.92 40.35 40.92 1,649,929 +0.36(+0.88%)
Jan 26, 2024 40.91 40.99 40.49 40.57 1,205,710 -0.23(-0.56%)
Jan 25, 2024 41.03 41.16 40.67 40.80 2,189,209 +0.24(+0.58%)
Jan 24, 2024 41.40 41.42 40.54 40.56 1,239,682 -0.48(-1.18%)
Jan 23, 2024 41.53 41.61 40.88 41.04 992,831 -0.24(-0.57%)
Jan 22, 2024 42.02 42.27 41.27 41.28 1,324,393 -0.47(-1.13%)
Jan 19, 2024 41.42 41.87 41.19 41.75 1,008,144 +0.45(+1.10%)
Jan 18, 2024 41.83 41.92 41.13 41.30 1,508,579 -0.49(-1.18%)
Jan 17, 2024 41.93 42.42 41.47 41.79 1,632,297 -0.63(-1.49%)
Jan 16, 2024 42.51 42.81 42.28 42.42 1,013,273 -0.38(-0.90%)
Jan 12, 2024 42.79 43.05 42.53 42.81 1,306,351 +0.25(+0.58%)
Jan 11, 2024 42.20 42.66 41.98 42.56 1,911,588 +0.24(+0.56%)
Jan 10, 2024 42.85 42.91 42.25 42.33 1,766,790 -0.44(-1.04%)
Jan 09, 2024 42.71 43.12 42.57 42.77 1,382,688 -0.22(-0.50%)
Jan 08, 2024 42.35 43.09 42.22 42.99 990,038 +0.66(+1.56%)
Jan 05, 2024 41.99 42.34 41.77 42.33 975,486 +0.12(+0.28%)
Jan 04, 2024 42.02 42.47 41.78 42.21 1,184,792 +0.16(+0.38%)
Jan 03, 2024 42.63 42.68 41.98 42.05 2,269,433 -0.90(-2.09%)
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.