Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.58 39.74 39.39 39.62 124,624 -0.25(-0.63%)
Mar 27, 2024 39.07 39.87 39.05 39.87 311,478 +0.55(+1.40%)
Mar 26, 2024 39.02 39.50 38.96 39.32 422,439 +1.06(+2.77%)
Mar 25, 2024 38.49 38.66 38.24 38.26 240,435 -0.38(-0.98%)
Mar 22, 2024 38.91 39.13 38.61 38.64 190,025 -1.56(-3.88%)
Mar 21, 2024 40.24 40.70 39.89 40.20 347,807 -1.24(-2.99%)
Mar 20, 2024 39.66 41.51 39.66 41.44 515,444 -0.47(-1.12%)
Mar 19, 2024 46.09 46.32 41.63 41.91 676,812 -4.12(-8.95%)
Mar 18, 2024 46.26 46.27 45.72 46.03 455,834 -0.43(-0.93%)
Mar 15, 2024 46.37 46.74 46.26 46.46 94,633 +0.24(+0.52%)
Mar 14, 2024 47.15 47.15 46.08 46.22 152,818 -0.17(-0.37%)
Mar 13, 2024 46.17 46.72 46.17 46.39 216,279 -0.24(-0.51%)
Mar 12, 2024 45.75 46.63 45.56 46.63 100,441 +0.73(+1.59%)
Mar 11, 2024 45.63 46.01 45.34 45.90 102,611 +0.37(+0.81%)
Mar 08, 2024 45.75 45.84 45.42 45.53 97,795 +0.39(+0.86%)
Mar 07, 2024 44.62 45.17 44.57 45.14 91,328 +0.25(+0.56%)
Mar 06, 2024 44.97 45.07 44.76 44.89 188,017 +0.28(+0.63%)
Mar 05, 2024 44.38 44.71 44.34 44.61 81,600 -0.58(-1.28%)
Mar 04, 2024 45.22 45.31 44.97 45.19 144,200 -0.88(-1.91%)
Mar 01, 2024 45.73 46.09 45.28 46.07 94,045 +0.03(+0.07%)
Feb 29, 2024 46.08 46.14 45.76 46.04 135,883 -0.23(-0.50%)
Feb 28, 2024 46.00 46.30 45.97 46.27 259,392 -0.69(-1.47%)
Feb 27, 2024 46.80 47.14 46.80 46.96 91,103 +0.52(+1.12%)
Feb 26, 2024 46.28 46.48 46.22 46.44 103,804 +0.35(+0.76%)
Feb 23, 2024 46.48 46.65 45.92 46.09 153,810 -1.30(-2.74%)
Feb 22, 2024 47.16 47.41 46.87 47.39 166,112 +0.71(+1.52%)
Feb 21, 2024 46.37 46.72 46.31 46.68 198,894 +0.26(+0.56%)
Feb 20, 2024 46.16 46.42 46.12 46.42 160,932 +0.50(+1.09%)
Feb 16, 2024 46.18 46.24 45.91 45.92 146,664 +0.12(+0.26%)
Feb 15, 2024 45.78 45.87 45.46 45.80 89,601 +0.99(+2.21%)
Feb 14, 2024 44.67 44.82 44.53 44.81 165,789 +1.02(+2.33%)
Feb 13, 2024 43.66 44.12 43.54 43.79 197,277 -0.55(-1.24%)
Feb 12, 2024 44.36 44.68 44.19 44.34 111,868 -0.45(-1.00%)
Feb 09, 2024 44.48 44.79 44.40 44.79 93,743 +0.65(+1.47%)
Feb 08, 2024 44.55 44.68 43.72 44.14 114,129 +1.85(+4.37%)
Feb 07, 2024 42.18 42.29 41.91 42.29 103,503 +0.14(+0.33%)
Feb 06, 2024 41.45 42.21 41.45 42.15 202,450 +0.74(+1.79%)
Feb 05, 2024 41.34 41.48 40.97 41.41 147,223 +0.75(+1.84%)
Feb 02, 2024 40.84 40.84 40.49 40.66 374,743 -0.66(-1.60%)
Feb 01, 2024 41.07 41.44 40.78 41.32 290,383 +0.12(+0.29%)
Jan 31, 2024 41.65 41.79 41.15 41.20 80,275 -0.67(-1.60%)
Jan 30, 2024 41.62 41.90 41.45 41.87 168,127 -0.06(-0.14%)
Jan 29, 2024 41.40 41.98 41.38 41.93 191,093 +0.30(+0.72%)
Jan 26, 2024 41.89 42.28 41.60 41.63 117,800 +1.73(+4.34%)
Jan 25, 2024 38.93 39.94 38.82 39.90 108,240 +0.33(+0.83%)
Jan 24, 2024 39.99 39.99 39.57 39.57 295,582 +0.43(+1.10%)
Jan 23, 2024 38.87 39.24 38.72 39.14 606,400 +0.62(+1.61%)
Jan 22, 2024 38.19 38.60 38.12 38.52 402,562 +0.03(+0.08%)
Jan 19, 2024 37.94 38.50 37.83 38.49 229,091 -0.05(-0.13%)
Jan 18, 2024 38.52 38.57 38.12 38.54 482,322 +0.84(+2.23%)
Jan 17, 2024 37.50 37.73 37.30 37.70 651,026 -1.14(-2.94%)
Jan 16, 2024 38.92 39.03 38.67 38.84 843,444 -0.95(-2.39%)
Jan 12, 2024 39.50 40.06 39.40 39.79 302,947 -1.00(-2.45%)
Jan 11, 2024 41.50 41.60 40.32 40.79 548,184 -1.58(-3.73%)
Jan 10, 2024 41.57 42.55 41.51 42.37 333,911 +0.28(+0.67%)
Jan 09, 2024 41.96 42.40 41.77 42.09 80,254 -0.55(-1.28%)
Jan 08, 2024 41.64 42.69 41.59 42.64 331,885 +1.27(+3.06%)
Jan 05, 2024 40.98 41.72 40.98 41.37 129,365 -0.08(-0.19%)
Jan 04, 2024 41.48 41.66 41.30 41.45 164,044 -0.14(-0.34%)
Jan 03, 2024 41.32 41.79 41.26 41.59 142,924 -1.36(-3.17%)
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.