Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.53 41.98 41.91 41.87 2,099,186 +0.29(+0.70%)
Mar 27, 2024 41.20 41.58 40.91 41.58 1,460,176 +0.57(+1.39%)
Mar 26, 2024 41.74 41.90 40.98 41.01 2,000,635 -0.44(-1.06%)
Mar 25, 2024 41.94 42.16 41.43 41.45 6,335,303 -0.33(-0.79%)
Mar 22, 2024 42.33 42.43 41.74 41.78 1,771,851 -0.55(-1.30%)
Mar 21, 2024 42.50 43.17 42.32 42.33 2,238,022 +0.20(+0.47%)
Mar 20, 2024 41.18 42.37 41.14 42.13 1,643,665 +0.98(+2.38%)
Mar 19, 2024 40.80 41.41 40.74 41.15 1,355,698 +0.17(+0.41%)
Mar 18, 2024 41.03 41.12 40.54 40.98 1,689,420 -0.02(-0.05%)
Mar 15, 2024 40.57 41.26 40.47 41.00 2,746,029 -0.10(-0.24%)
Mar 14, 2024 42.02 42.03 40.44 41.10 3,564,122 -0.92(-2.19%)
Mar 13, 2024 42.25 42.54 41.86 42.02 1,035,510 -0.07(-0.17%)
Mar 12, 2024 42.00 42.33 41.72 42.09 1,188,425 +0.21(+0.50%)
Mar 11, 2024 41.17 42.08 41.17 41.88 3,291,451 +0.40(+0.96%)
Mar 08, 2024 42.38 42.45 41.28 41.48 2,575,833 -0.56(-1.33%)
Mar 07, 2024 41.89 42.21 41.77 42.04 1,711,114 +0.62(+1.49%)
Mar 06, 2024 41.61 42.30 41.18 41.42 2,756,368 +0.36(+0.87%)
Mar 05, 2024 41.11 41.39 40.80 41.07 2,610,334 -0.09(-0.22%)
Mar 04, 2024 41.14 41.59 40.85 41.16 1,774,610 -0.20(-0.48%)
Mar 01, 2024 41.29 42.07 41.09 41.35 2,454,752 +0.27(+0.65%)
Feb 29, 2024 40.96 41.17 40.64 41.09 2,426,672 +0.37(+0.90%)
Feb 28, 2024 40.76 40.96 40.52 40.72 2,303,772 -0.33(-0.80%)
Feb 27, 2024 40.66 41.19 40.22 41.05 3,022,609 +0.47(+1.15%)
Feb 26, 2024 40.97 41.43 40.54 40.58 3,415,200 -0.49(-1.19%)
Feb 23, 2024 40.93 41.34 40.79 41.07 8,468,707 +0.14(+0.34%)
Feb 22, 2024 40.26 41.02 40.11 40.93 3,489,050 +1.15(+2.90%)
Feb 21, 2024 39.95 40.27 39.59 39.77 2,650,450 -0.46(-1.14%)
Feb 20, 2024 39.83 40.47 39.78 40.23 5,180,409 +0.06(+0.15%)
Feb 16, 2024 40.01 40.68 39.94 40.17 2,484,734 -0.18(-0.44%)
Feb 15, 2024 39.80 40.41 39.70 40.35 3,804,709 +0.88(+2.22%)
Feb 14, 2024 39.60 39.92 39.22 39.47 2,452,040 +0.56(+1.43%)
Feb 13, 2024 39.37 39.71 38.76 38.92 2,657,937 -1.86(-4.57%)
Feb 12, 2024 40.67 41.41 40.58 40.78 1,631,271 +0.12(+0.29%)
Feb 09, 2024 40.57 40.72 39.91 40.66 2,726,398 +0.31(+0.76%)
Feb 08, 2024 40.27 40.54 39.47 40.35 2,623,882 +0.78(+1.96%)
Feb 07, 2024 39.74 39.85 38.92 39.57 2,616,462 +0.10(+0.25%)
Feb 06, 2024 38.57 39.51 38.42 39.47 4,360,388 +1.10(+2.85%)
Feb 05, 2024 38.64 38.64 38.05 38.38 1,416,432 -0.62(-1.58%)
Feb 02, 2024 38.51 39.11 38.11 39.00 2,394,933 -0.04(-0.10%)
Feb 01, 2024 39.59 39.88 38.29 39.03 3,831,057 -0.47(-1.18%)
Jan 31, 2024 40.70 40.85 39.41 39.50 2,627,916 -1.27(-3.13%)
Jan 30, 2024 40.90 41.05 40.53 40.78 1,417,096 -0.10(-0.24%)
Jan 29, 2024 40.29 40.89 40.18 40.88 1,963,860 +0.44(+1.08%)
Jan 26, 2024 40.82 41.00 40.29 40.44 1,774,651 -0.29(-0.71%)
Jan 25, 2024 40.32 40.75 40.11 40.73 7,963,234 +0.69(+1.72%)
Jan 24, 2024 40.57 40.78 39.98 40.04 2,448,441 -0.01(-0.02%)
Jan 23, 2024 40.10 40.54 39.85 40.05 1,643,329 +0.04(+0.10%)
Jan 22, 2024 39.72 40.38 39.72 40.01 3,381,423 +0.39(+0.98%)
Jan 19, 2024 38.77 39.65 38.39 39.62 1,911,047 +1.03(+2.66%)
Jan 18, 2024 38.62 38.90 38.08 38.60 1,697,365 +0.28(+0.73%)
Jan 17, 2024 37.97 38.36 37.62 38.32 2,794,765 -0.45(-1.16%)
Jan 16, 2024 38.32 38.79 38.07 38.77 1,843,812 -0.24(-0.61%)
Jan 12, 2024 39.55 39.88 38.79 39.01 1,450,563 -0.04(-0.10%)
Jan 11, 2024 39.38 39.67 38.31 39.04 1,935,414 -0.51(-1.28%)
Jan 10, 2024 38.95 39.84 38.95 39.55 2,031,825 +0.59(+1.51%)
Jan 09, 2024 38.40 39.14 38.23 38.97 1,873,818 +0.21(+0.54%)
Jan 08, 2024 38.37 38.81 38.29 38.76 1,664,069 +0.41(+1.06%)
Jan 05, 2024 38.06 39.01 38.04 38.35 1,490,253 +0.00(+0.00%)
Jan 04, 2024 37.91 38.53 37.79 38.35 2,431,874 +0.35(+0.92%)
Jan 03, 2024 38.11 38.29 37.60 38.00 1,791,456 -0.68(-1.75%)
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.