Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.16 44.30 43.35 44.29 1,695,732 +0.32(+0.73%)
Mar 27, 2024 42.31 43.96 42.31 43.96 1,416,938 +2.01(+4.80%)
Mar 26, 2024 41.77 42.27 41.69 41.95 1,198,634 +0.24(+0.58%)
Mar 25, 2024 42.48 42.74 41.70 41.71 943,131 -0.74(-1.73%)
Mar 22, 2024 42.59 42.73 42.15 42.44 1,265,129 -0.09(-0.20%)
Mar 21, 2024 42.28 42.71 42.18 42.53 1,265,067 +0.48(+1.15%)
Mar 20, 2024 41.25 42.20 41.19 42.05 829,810 +0.68(+1.64%)
Mar 19, 2024 41.30 41.78 41.30 41.37 1,245,504 -0.05(-0.12%)
Mar 18, 2024 41.40 41.73 41.33 41.42 1,478,633 -0.01(-0.02%)
Mar 15, 2024 41.86 42.37 41.40 41.43 3,396,699 -0.84(-1.99%)
Mar 14, 2024 43.83 43.91 42.03 42.27 1,575,597 -1.68(-3.83%)
Mar 13, 2024 44.09 44.30 43.81 43.95 1,278,919 -0.12(-0.26%)
Mar 12, 2024 44.00 44.29 43.63 44.07 987,383 -0.07(-0.15%)
Mar 11, 2024 44.27 44.65 44.00 44.14 1,348,072 +0.07(+0.15%)
Mar 08, 2024 43.48 44.29 43.38 44.07 1,614,545 +0.90(+2.09%)
Mar 07, 2024 42.83 43.22 42.48 43.17 1,592,375 +0.46(+1.07%)
Mar 06, 2024 42.81 42.88 42.43 42.71 1,206,986 +0.35(+0.82%)
Mar 05, 2024 43.04 43.28 42.15 42.36 1,370,194 -0.81(-1.88%)
Mar 04, 2024 42.45 43.28 41.92 43.18 1,363,424 +0.96(+2.27%)
Mar 01, 2024 41.70 42.63 40.96 42.22 1,821,392 -0.01(-0.02%)
Feb 29, 2024 41.96 42.40 41.49 42.23 2,193,438 +0.74(+1.77%)
Feb 28, 2024 40.84 42.05 40.84 41.49 3,057,629 -0.19(-0.46%)
Feb 27, 2024 41.58 41.89 41.52 41.69 995,100 +0.32(+0.77%)
Feb 26, 2024 41.93 42.16 41.22 41.37 1,327,649 -0.67(-1.59%)
Feb 23, 2024 42.45 42.56 41.97 42.04 718,888 -0.46(-1.09%)
Feb 22, 2024 42.33 42.59 42.12 42.50 1,085,284 +0.19(+0.46%)
Feb 21, 2024 42.68 43.10 41.93 42.31 2,338,903 +0.35(+0.83%)
Feb 20, 2024 41.82 42.07 41.59 41.96 2,310,766 -0.11(-0.25%)
Feb 16, 2024 42.02 42.60 41.76 42.06 2,432,366 -0.50(-1.18%)
Feb 15, 2024 42.54 42.97 42.47 42.57 1,950,732 +0.53(+1.27%)
Feb 14, 2024 41.64 42.36 41.32 42.04 1,706,755 +0.47(+1.14%)
Feb 13, 2024 41.28 41.72 40.81 41.56 1,761,004 -0.73(-1.72%)
Feb 12, 2024 42.63 42.95 42.21 42.29 1,527,902 -0.28(-0.66%)
Feb 09, 2024 42.64 42.96 42.26 42.57 1,352,295 -0.10(-0.23%)
Feb 08, 2024 42.55 42.91 42.40 42.67 1,761,644 +0.24(+0.57%)
Feb 07, 2024 42.40 43.19 42.09 42.42 1,862,023 +0.15(+0.34%)
Feb 06, 2024 41.75 42.36 41.63 42.28 1,340,096 +0.62(+1.49%)
Feb 05, 2024 41.38 41.91 41.25 41.66 1,887,857 -0.40(-0.94%)
Feb 02, 2024 42.08 42.35 41.20 42.05 1,528,163 -0.50(-1.18%)
Feb 01, 2024 41.73 42.58 41.46 42.56 2,596,990 +0.71(+1.69%)
Jan 31, 2024 42.56 43.12 41.42 41.85 2,623,491 -0.50(-1.19%)
Jan 30, 2024 43.19 43.38 42.31 42.36 1,397,726 -1.33(-3.04%)
Jan 29, 2024 43.28 43.73 43.08 43.68 1,176,414 +0.42(+0.96%)
Jan 26, 2024 44.06 44.15 43.17 43.27 997,101 -0.61(-1.39%)
Jan 25, 2024 44.09 44.35 43.64 43.88 1,222,661 +0.39(+0.89%)
Jan 24, 2024 44.40 44.40 43.32 43.49 1,167,989 -0.42(-0.95%)
Jan 23, 2024 44.50 44.59 43.80 43.90 932,441 -0.39(-0.87%)
Jan 22, 2024 44.20 44.63 44.06 44.29 1,497,896 +0.39(+0.88%)
Jan 19, 2024 43.16 44.02 42.96 43.90 2,088,042 +0.72(+1.66%)
Jan 18, 2024 43.43 43.57 42.47 43.19 2,407,952 -0.18(-0.42%)
Jan 17, 2024 43.22 43.70 42.86 43.37 1,563,899 -0.43(-0.97%)
Jan 16, 2024 43.53 43.81 43.14 43.80 1,590,781 -0.02(-0.04%)
Jan 12, 2024 43.61 43.88 43.06 43.82 1,242,809 +0.70(+1.62%)
Jan 11, 2024 43.85 44.03 42.71 43.12 2,097,294 -1.01(-2.28%)
Jan 10, 2024 44.55 44.77 44.08 44.13 1,750,515 -0.44(-0.98%)
Jan 09, 2024 44.67 44.88 44.42 44.56 1,028,178 -0.51(-1.14%)
Jan 08, 2024 44.50 45.31 44.45 45.08 1,336,844 +0.37(+0.82%)
Jan 05, 2024 44.10 44.94 43.75 44.71 1,155,592 +0.42(+0.94%)
Jan 04, 2024 44.50 44.82 44.26 44.29 1,530,386 -0.52(-1.17%)
Jan 03, 2024 45.78 45.78 44.71 44.81 1,572,108 -1.43(-3.10%)
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.