Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 45.50 46.45 45.10 46.37 133,088 +1.18(+2.61%)
Mar 26, 2024 44.50 45.21 44.37 45.19 84,494 +0.89(+2.01%)
Mar 25, 2024 43.73 44.50 43.73 44.30 74,082 +0.58(+1.33%)
Mar 22, 2024 44.38 44.38 43.65 43.72 69,678 -0.52(-1.18%)
Mar 21, 2024 43.93 44.54 43.76 44.24 72,608 +0.67(+1.54%)
Mar 20, 2024 43.59 43.78 42.76 43.57 61,968 -0.03(-0.07%)
Mar 19, 2024 44.12 44.52 43.13 43.60 111,516 -0.48(-1.09%)
Mar 18, 2024 43.87 44.34 43.59 44.08 100,438 -0.24(-0.54%)
Mar 15, 2024 44.26 45.66 44.20 44.32 222,326 -0.25(-0.56%)
Mar 14, 2024 44.49 44.82 44.28 44.57 116,772 -0.15(-0.34%)
Mar 13, 2024 43.77 44.91 43.77 44.72 67,033 +0.62(+1.41%)
Mar 12, 2024 43.58 44.23 43.26 44.10 86,996 +0.03(+0.07%)
Mar 11, 2024 44.47 44.52 43.83 44.07 85,061 -0.85(-1.89%)
Mar 08, 2024 45.20 45.30 43.59 44.92 129,696 -0.08(-0.18%)
Mar 07, 2024 44.91 45.34 44.00 45.00 98,333 +0.52(+1.17%)
Mar 06, 2024 44.51 45.55 42.63 44.48 227,628 +0.97(+2.23%)
Mar 05, 2024 42.83 44.11 41.70 43.51 363,453 +4.87(+12.60%)
Mar 04, 2024 39.01 39.35 38.27 38.64 105,875 -0.06(-0.16%)
Mar 01, 2024 38.66 38.74 37.97 38.70 85,157 +0.20(+0.52%)
Feb 29, 2024 38.59 38.91 38.19 38.50 88,146 +0.54(+1.42%)
Feb 28, 2024 37.58 38.25 37.58 37.96 90,828 +0.13(+0.34%)
Feb 27, 2024 38.54 38.74 37.82 37.83 93,112 -0.84(-2.17%)
Feb 26, 2024 39.03 39.46 38.35 38.67 74,778 -0.57(-1.45%)
Feb 23, 2024 38.08 39.27 38.05 39.24 87,220 +1.29(+3.40%)
Feb 22, 2024 38.80 39.19 37.91 37.95 77,609 -1.11(-2.84%)
Feb 21, 2024 38.81 39.07 38.65 39.06 55,508 +0.49(+1.27%)
Feb 20, 2024 38.62 38.94 38.44 38.57 88,038 -0.42(-1.08%)
Feb 16, 2024 39.37 39.86 38.98 38.99 63,437 -0.66(-1.66%)
Feb 15, 2024 38.79 39.92 38.79 39.65 86,029 +1.33(+3.47%)
Feb 14, 2024 37.75 38.40 37.29 38.32 69,595 +1.08(+2.90%)
Feb 13, 2024 38.49 38.49 37.16 37.24 68,053 -1.96(-5.00%)
Feb 12, 2024 37.61 39.56 37.61 39.20 114,625 +1.40(+3.70%)
Feb 09, 2024 37.88 38.06 37.52 37.80 119,752 -0.10(-0.26%)
Feb 08, 2024 38.13 38.13 37.04 37.90 69,861 +0.02(+0.05%)
Feb 07, 2024 38.32 38.32 37.70 37.88 53,997 -0.32(-0.84%)
Feb 06, 2024 37.79 38.59 37.79 38.20 41,921 +0.19(+0.50%)
Feb 05, 2024 38.07 38.24 37.55 38.01 57,907 -0.32(-0.83%)
Feb 02, 2024 39.34 39.34 38.13 38.33 55,875 -0.86(-2.19%)
Feb 01, 2024 39.07 39.31 38.39 39.19 68,019 +0.30(+0.77%)
Jan 31, 2024 38.70 39.94 38.70 38.89 84,518 -0.19(-0.49%)
Jan 30, 2024 39.28 39.86 39.00 39.08 34,684 -0.24(-0.61%)
Jan 29, 2024 39.66 39.67 38.95 39.32 59,202 -0.63(-1.58%)
Jan 26, 2024 40.76 41.48 39.84 39.95 84,620 -0.38(-0.94%)
Jan 25, 2024 40.46 41.19 38.75 40.33 419,635 +0.35(+0.88%)
Jan 24, 2024 40.45 40.64 39.84 39.98 76,502 -0.08(-0.20%)
Jan 23, 2024 39.39 40.07 39.18 40.06 67,277 +1.01(+2.59%)
Jan 22, 2024 38.96 39.29 38.35 39.05 69,144 +0.18(+0.46%)
Jan 19, 2024 39.26 39.26 38.44 38.87 66,703 -0.13(-0.33%)
Jan 18, 2024 38.25 39.06 37.76 39.00 98,010 +0.75(+1.96%)
Jan 17, 2024 38.00 39.15 38.00 38.25 53,220 -0.11(-0.29%)
Jan 16, 2024 39.49 39.49 37.90 38.36 104,954 -1.54(-3.86%)
Jan 12, 2024 39.53 40.19 39.16 39.90 80,512 +0.76(+1.94%)
Jan 11, 2024 39.55 39.55 38.96 39.14 65,111 -0.58(-1.46%)
Jan 10, 2024 39.76 40.15 39.53 39.72 74,014 -0.25(-0.63%)
Jan 09, 2024 39.88 40.26 39.43 39.97 99,553 -0.39(-0.97%)
Jan 08, 2024 41.18 41.18 39.73 40.36 148,996 -0.68(-1.66%)
Jan 05, 2024 43.04 43.05 40.86 41.04 135,402 -2.96(-6.73%)
Jan 04, 2024 45.41 45.41 43.95 44.00 62,196 -0.57(-1.28%)
Jan 03, 2024 45.90 45.90 44.52 44.57 50,741 -1.33(-2.90%)
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.