Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.54 43.05 42.43 42.99 1,065,393 +0.24(+0.56%)
Mar 27, 2024 42.71 42.83 42.48 42.75 1,012,975 +0.05(+0.12%)
Mar 26, 2024 42.14 42.70 42.08 42.70 922,372 -0.12(-0.28%)
Mar 25, 2024 43.42 43.60 42.73 42.82 913,880 -1.03(-2.35%)
Mar 22, 2024 43.83 43.85 43.18 43.85 799,504 +0.17(+0.39%)
Mar 21, 2024 43.74 44.09 43.66 43.68 662,627 -0.27(-0.61%)
Mar 20, 2024 43.93 44.05 43.51 43.95 770,696 -0.06(-0.14%)
Mar 19, 2024 44.22 44.35 43.96 44.01 1,528,126 -0.13(-0.29%)
Mar 18, 2024 44.15 44.36 44.03 44.14 636,339 +0.10(+0.23%)
Mar 15, 2024 43.91 44.16 43.69 44.04 1,032,057 +0.02(+0.05%)
Mar 14, 2024 44.43 44.44 43.70 44.02 737,683 -0.27(-0.61%)
Mar 13, 2024 44.55 44.71 44.16 44.29 823,185 -0.35(-0.78%)
Mar 12, 2024 45.00 45.07 44.63 44.64 594,636 -0.38(-0.84%)
Mar 11, 2024 44.69 45.06 44.53 45.02 571,106 +0.56(+1.26%)
Mar 08, 2024 44.64 44.94 44.40 44.46 440,139 -0.07(-0.16%)
Mar 07, 2024 44.18 44.65 44.18 44.53 919,256 +0.54(+1.23%)
Mar 06, 2024 44.20 44.60 43.95 43.99 938,523 +0.04(+0.09%)
Mar 05, 2024 44.27 44.55 43.85 43.95 711,592 +0.00(+0.00%)
Mar 04, 2024 43.62 44.04 43.47 43.95 787,242 +0.50(+1.15%)
Mar 01, 2024 42.88 43.55 42.60 43.45 623,971 +0.66(+1.54%)
Feb 29, 2024 43.48 43.49 42.73 42.79 1,138,668 -0.41(-0.95%)
Feb 28, 2024 43.26 43.35 43.00 43.20 1,083,837 -0.29(-0.67%)
Feb 27, 2024 43.41 43.53 43.24 43.49 615,157 -0.07(-0.16%)
Feb 26, 2024 43.49 43.75 43.38 43.56 1,166,135 -0.26(-0.59%)
Feb 23, 2024 43.56 43.96 43.39 43.82 1,505,976 +0.28(+0.64%)
Feb 22, 2024 43.00 43.68 42.76 43.54 1,112,402 +0.67(+1.56%)
Feb 21, 2024 42.42 42.89 42.27 42.87 1,088,147 +0.07(+0.16%)
Feb 20, 2024 42.80 42.90 42.57 42.80 1,029,523 -0.26(-0.60%)
Feb 16, 2024 42.90 43.41 42.79 43.06 957,211 +0.34(+0.80%)
Feb 15, 2024 42.82 42.96 42.52 42.72 989,958 -0.16(-0.37%)
Feb 14, 2024 42.37 42.92 42.33 42.88 980,588 +0.02(+0.05%)
Feb 13, 2024 43.10 43.35 42.47 42.86 825,800 -0.96(-2.19%)
Feb 12, 2024 44.15 44.22 43.72 43.82 1,473,427 -0.67(-1.51%)
Feb 09, 2024 43.75 44.49 43.70 44.49 1,171,134 +0.37(+0.84%)
Feb 08, 2024 43.74 44.16 43.46 44.12 1,016,619 +0.60(+1.38%)
Feb 07, 2024 44.24 44.27 42.64 43.52 2,517,415 -1.28(-2.86%)
Feb 06, 2024 42.47 45.38 42.29 44.80 3,446,240 +2.61(+6.19%)
Feb 05, 2024 42.63 43.02 42.17 42.19 1,596,511 -1.32(-3.03%)
Feb 02, 2024 43.54 43.61 42.89 43.51 1,346,682 -0.62(-1.40%)
Feb 01, 2024 43.57 44.20 43.29 44.13 1,222,912 +0.47(+1.08%)
Jan 31, 2024 43.87 44.11 43.57 43.66 1,210,320 +0.12(+0.28%)
Jan 30, 2024 44.11 44.37 43.45 43.54 943,402 -0.25(-0.57%)
Jan 29, 2024 43.73 44.05 43.55 43.79 1,057,739 -0.31(-0.70%)
Jan 26, 2024 44.38 44.57 44.03 44.10 929,891 +0.02(+0.05%)
Jan 25, 2024 43.96 44.44 43.77 44.08 1,128,731 +0.24(+0.55%)
Jan 24, 2024 44.81 44.82 43.84 43.84 778,540 -0.60(-1.35%)
Jan 23, 2024 44.78 44.82 44.12 44.44 854,718 -0.40(-0.89%)
Jan 22, 2024 45.06 45.44 44.80 44.84 1,591,086 -0.29(-0.64%)
Jan 19, 2024 44.75 45.16 44.55 45.13 3,446,666 +0.48(+1.08%)
Jan 18, 2024 44.72 44.76 44.42 44.65 1,069,761 -0.05(-0.11%)
Jan 17, 2024 44.78 45.02 44.49 44.70 1,270,211 -0.41(-0.91%)
Jan 16, 2024 44.59 45.80 44.32 45.11 3,330,421 +0.19(+0.42%)
Jan 12, 2024 45.02 45.38 44.76 44.92 1,240,018 +0.11(+0.25%)
Jan 11, 2024 44.85 44.89 44.24 44.81 1,384,043 -0.13(-0.29%)
Jan 10, 2024 44.49 45.03 44.49 44.94 1,211,666 +0.01(+0.02%)
Jan 09, 2024 45.21 45.88 44.73 44.93 1,747,616 -0.34(-0.75%)
Jan 08, 2024 44.65 45.30 44.48 45.27 2,064,526 +1.17(+2.65%)
Jan 05, 2024 43.18 44.12 43.18 44.10 2,104,688 +0.30(+0.68%)
Jan 04, 2024 42.73 43.84 42.73 43.80 2,575,258 +0.60(+1.39%)
Jan 03, 2024 42.86 43.23 42.79 43.20 3,498,205 -0.45(-1.03%)
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.