Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.75 41.43 40.24 41.38 1,277,576 +1.31(+3.27%)
Mar 26, 2024 40.42 40.77 39.79 40.07 548,081 -0.33(-0.82%)
Mar 25, 2024 40.35 40.71 40.15 40.40 536,329 +0.26(+0.65%)
Mar 22, 2024 41.06 41.21 40.06 40.14 605,506 -0.56(-1.38%)
Mar 21, 2024 40.00 40.99 39.89 40.70 747,303 +0.94(+2.36%)
Mar 20, 2024 39.11 39.96 38.68 39.76 1,810,671 +0.71(+1.82%)
Mar 19, 2024 38.72 39.32 38.53 39.05 2,220,652 +0.42(+1.09%)
Mar 18, 2024 39.22 39.53 38.00 38.63 1,017,296 -0.35(-0.90%)
Mar 15, 2024 37.08 39.74 37.01 38.98 6,298,530 +0.24(+0.62%)
Mar 14, 2024 39.41 39.45 38.30 38.74 798,251 -0.74(-1.87%)
Mar 13, 2024 38.29 39.61 38.29 39.48 1,083,888 +1.22(+3.19%)
Mar 12, 2024 39.15 39.15 37.83 38.26 1,260,344 -1.01(-2.57%)
Mar 11, 2024 39.40 39.67 38.73 39.27 611,912 -0.23(-0.58%)
Mar 08, 2024 39.20 39.92 38.85 39.50 666,736 +0.55(+1.41%)
Mar 07, 2024 39.20 39.48 38.17 38.95 873,158 +0.05(+0.13%)
Mar 06, 2024 38.39 39.83 37.75 38.90 1,766,618 -1.20(-2.99%)
Mar 05, 2024 39.50 40.83 39.50 40.10 922,707 +0.30(+0.75%)
Mar 04, 2024 39.74 41.25 39.50 39.80 1,975,066 +0.61(+1.56%)
Mar 01, 2024 38.56 39.31 38.26 39.19 630,080 +0.65(+1.69%)
Feb 29, 2024 39.02 39.29 38.16 38.54 954,799 -0.35(-0.90%)
Feb 28, 2024 38.85 39.34 38.50 38.89 598,376 -0.05(-0.13%)
Feb 27, 2024 38.79 39.29 38.17 38.94 770,357 +0.51(+1.33%)
Feb 26, 2024 38.60 39.10 38.16 38.43 910,565 -0.12(-0.31%)
Feb 23, 2024 38.22 39.23 38.15 38.55 1,173,628 +0.63(+1.66%)
Feb 22, 2024 37.90 38.35 37.83 37.92 1,115,021 +0.05(+0.13%)
Feb 21, 2024 38.11 38.36 37.09 37.87 832,755 -0.24(-0.63%)
Feb 20, 2024 38.06 38.63 38.06 38.11 2,947,688 +0.25(+0.66%)
Feb 16, 2024 38.02 38.26 37.72 37.86 890,579 -0.04(-0.11%)
Feb 15, 2024 37.49 38.12 37.31 37.90 1,625,704 +0.68(+1.83%)
Feb 14, 2024 37.43 37.84 37.00 37.22 830,953 +0.07(+0.19%)
Feb 13, 2024 38.15 38.21 36.87 37.15 1,585,901 -1.40(-3.63%)
Feb 12, 2024 38.74 38.91 37.89 38.55 1,589,729 -0.17(-0.44%)
Feb 09, 2024 38.30 39.28 38.20 38.72 621,333 +0.17(+0.44%)
Feb 08, 2024 38.73 38.98 38.17 38.55 853,518 -0.27(-0.69%)
Feb 07, 2024 38.86 39.29 38.45 38.82 1,613,517 -0.04(-0.10%)
Feb 06, 2024 39.35 39.82 38.30 38.86 1,693,875 -0.78(-1.97%)
Feb 05, 2024 39.88 40.16 39.19 39.64 2,436,682 -0.83(-2.05%)
Feb 02, 2024 40.48 41.05 39.61 40.47 963,972 -0.08(-0.19%)
Feb 01, 2024 40.27 41.61 38.96 40.54 1,721,261 +2.06(+5.36%)
Jan 31, 2024 39.16 39.80 38.38 38.48 1,819,985 -0.72(-1.84%)
Jan 30, 2024 39.28 39.65 39.19 39.20 882,800 -0.17(-0.43%)
Jan 29, 2024 39.03 39.55 38.79 39.37 1,016,655 +0.38(+0.99%)
Jan 26, 2024 39.25 39.60 38.74 38.98 562,461 -0.06(-0.15%)
Jan 25, 2024 39.12 39.60 38.76 39.04 749,194 +0.27(+0.69%)
Jan 24, 2024 39.12 39.66 38.68 38.78 782,076 -0.08(-0.20%)
Jan 23, 2024 39.26 39.48 38.68 38.86 979,789 -0.18(-0.46%)
Jan 22, 2024 38.34 39.17 38.23 39.03 1,564,251 +0.79(+2.06%)
Jan 19, 2024 37.49 38.27 37.27 38.24 569,749 +0.63(+1.68%)
Jan 18, 2024 37.99 38.31 37.38 37.61 844,641 -0.20(-0.52%)
Jan 17, 2024 37.41 37.95 37.16 37.81 1,020,858 -0.17(-0.44%)
Jan 16, 2024 37.45 38.35 37.13 37.98 1,269,868 +0.33(+0.87%)
Jan 12, 2024 38.01 38.01 37.03 37.65 872,533 +0.37(+0.98%)
Jan 11, 2024 36.94 37.63 36.31 37.29 2,047,422 +0.38(+1.02%)
Jan 10, 2024 37.42 37.50 36.58 36.91 814,653 -0.51(-1.37%)
Jan 09, 2024 37.15 37.90 37.04 37.42 1,428,873 -0.29(-0.76%)
Jan 08, 2024 37.47 37.86 37.19 37.71 1,130,251 +0.24(+0.63%)
Jan 05, 2024 37.18 38.04 36.81 37.47 1,966,679 +0.40(+1.09%)
Jan 04, 2024 37.50 37.62 36.42 37.07 2,175,323 -0.17(-0.45%)
Jan 03, 2024 36.78 37.70 35.00 37.24 3,220,076 +1.58(+4.43%)
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.