Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.73 43.25 42.65 43.12 19,839 +0.03(+0.08%)
Mar 26, 2024 42.52 43.54 42.13 43.09 18,415 -0.31(-0.71%)
Mar 25, 2024 43.51 43.80 43.24 43.40 6,124 -0.48(-1.09%)
Mar 22, 2024 43.90 43.91 43.12 43.88 17,804 +0.29(+0.67%)
Mar 21, 2024 44.55 44.78 43.36 43.59 21,249 -0.60(-1.36%)
Mar 20, 2024 42.76 44.20 42.05 44.19 44,425 +1.20(+2.79%)
Mar 19, 2024 41.97 42.99 41.95 42.99 44,462 +1.16(+2.77%)
Mar 18, 2024 40.60 41.90 40.52 41.83 12,229 +1.26(+3.11%)
Mar 15, 2024 40.28 40.66 40.17 40.57 9,052 +0.48(+1.20%)
Mar 14, 2024 40.00 40.18 39.87 40.09 8,014 +0.39(+0.98%)
Mar 13, 2024 39.05 40.00 38.74 39.70 12,961 +0.68(+1.75%)
Mar 12, 2024 39.25 39.55 39.02 39.02 67,318 +0.03(+0.07%)
Mar 11, 2024 38.78 39.14 38.78 38.99 18,333 +0.05(+0.13%)
Mar 08, 2024 38.64 39.26 38.64 38.94 56,447 +0.03(+0.08%)
Mar 07, 2024 39.58 39.63 38.70 38.91 173,556 -0.15(-0.39%)
Mar 06, 2024 38.10 39.30 36.60 39.06 58,841 +1.91(+5.13%)
Mar 05, 2024 36.71 37.63 36.52 37.16 13,921 +0.45(+1.21%)
Mar 04, 2024 36.30 36.99 36.30 36.71 14,808 -0.07(-0.19%)
Mar 01, 2024 36.40 37.03 36.18 36.78 35,922 +0.52(+1.43%)
Feb 29, 2024 35.00 36.26 35.00 36.26 40,139 +1.34(+3.84%)
Feb 28, 2024 35.00 35.39 34.67 34.92 23,443 -0.47(-1.34%)
Feb 27, 2024 35.70 35.73 35.32 35.39 44,942 -0.17(-0.47%)
Feb 26, 2024 36.19 36.19 35.56 35.56 26,940 -0.93(-2.54%)
Feb 23, 2024 36.92 36.92 36.29 36.49 40,603 -0.86(-2.30%)
Feb 22, 2024 38.00 38.10 37.34 37.34 35,410 -0.41(-1.07%)
Feb 21, 2024 38.40 38.40 37.48 37.75 11,306 -0.80(-2.08%)
Feb 20, 2024 38.32 39.23 38.32 38.55 5,054 -0.32(-0.82%)
Feb 16, 2024 39.45 39.45 38.80 38.87 14,749 -0.45(-1.14%)
Feb 15, 2024 37.95 39.32 36.98 39.32 31,836 +2.34(+6.31%)
Feb 14, 2024 35.17 37.03 35.17 36.98 28,119 +2.27(+6.52%)
Feb 13, 2024 36.46 36.46 34.72 34.72 203,029 -1.98(-5.40%)
Feb 12, 2024 36.23 36.70 35.25 36.70 144,664 +0.80(+2.22%)
Feb 09, 2024 34.00 36.12 31.86 35.90 92,657 +2.88(+8.73%)
Feb 08, 2024 38.60 38.60 32.98 33.02 65,014 -5.55(-14.39%)
Feb 07, 2024 38.96 38.96 37.81 38.57 93,375 -0.09(-0.23%)
Feb 06, 2024 38.54 38.84 38.52 38.66 19,516 +0.70(+1.84%)
Feb 05, 2024 38.00 38.20 37.45 37.96 51,186 +0.03(+0.08%)
Feb 02, 2024 36.70 37.96 36.70 37.93 48,963 +0.39(+1.04%)
Feb 01, 2024 37.48 38.00 36.72 37.54 17,919 +0.54(+1.46%)
Jan 31, 2024 37.37 37.41 37.00 37.00 3,760 -0.62(-1.65%)
Jan 30, 2024 37.11 37.62 37.07 37.62 11,642 -0.26(-0.69%)
Jan 29, 2024 37.02 37.91 37.02 37.88 15,892 +0.68(+1.83%)
Jan 26, 2024 37.50 37.59 37.15 37.20 21,161 -0.28(-0.75%)
Jan 25, 2024 38.55 38.55 36.45 37.48 25,031 +1.45(+4.04%)
Jan 24, 2024 36.85 36.85 36.00 36.02 96,585 -0.29(-0.78%)
Jan 23, 2024 35.42 36.62 35.20 36.31 101,615 +0.31(+0.86%)
Jan 22, 2024 36.56 38.82 36.00 36.00 45,314 -2.82(-7.26%)
Jan 19, 2024 38.30 38.96 37.83 38.82 11,190 +0.23(+0.60%)
Jan 18, 2024 38.66 38.66 37.97 38.59 4,894 +0.45(+1.18%)
Jan 17, 2024 37.82 38.14 37.72 38.14 14,391 -0.44(-1.14%)
Jan 16, 2024 38.89 39.10 38.37 38.58 17,047 -0.69(-1.77%)
Jan 12, 2024 40.31 40.46 39.14 39.27 23,260 -1.55(-3.79%)
Jan 11, 2024 41.13 41.13 39.12 40.82 13,742 -0.30(-0.72%)
Jan 10, 2024 41.36 41.36 40.76 41.12 7,758 -0.77(-1.83%)
Jan 09, 2024 41.16 41.88 40.37 41.88 38,297 +0.67(+1.63%)
Jan 08, 2024 39.00 41.25 38.66 41.21 54,035 +2.68(+6.96%)
Jan 05, 2024 36.22 38.58 36.22 38.53 21,122 +0.01(+0.03%)
Jan 04, 2024 37.38 38.67 37.38 38.52 5,325 +1.16(+3.10%)
Jan 03, 2024 38.00 38.17 37.35 37.36 14,379 -1.97(-5.01%)
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.