Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.11 45.56 44.11 45.55 770,233 +1.75(+4.00%)
Mar 26, 2024 44.33 44.42 43.70 43.80 524,382 -0.20(-0.45%)
Mar 25, 2024 43.69 44.43 43.69 44.00 619,413 +0.26(+0.59%)
Mar 22, 2024 45.00 45.00 43.70 43.74 937,155 -1.06(-2.37%)
Mar 21, 2024 44.45 45.02 44.11 44.80 997,630 +0.90(+2.05%)
Mar 20, 2024 42.47 44.24 42.45 43.90 1,354,005 +1.21(+2.83%)
Mar 19, 2024 42.27 42.81 42.07 42.69 724,228 +0.33(+0.78%)
Mar 18, 2024 42.67 42.92 42.35 42.36 906,034 -0.26(-0.61%)
Mar 15, 2024 42.17 43.03 42.17 42.62 3,852,307 +0.47(+1.12%)
Mar 14, 2024 42.65 43.17 41.78 42.15 1,062,942 -0.95(-2.20%)
Mar 13, 2024 42.80 43.65 42.79 43.10 870,604 +0.21(+0.49%)
Mar 12, 2024 43.51 43.52 42.53 42.89 1,156,848 -0.53(-1.22%)
Mar 11, 2024 44.34 44.38 43.38 43.42 1,117,020 -0.75(-1.70%)
Mar 08, 2024 44.46 45.06 43.87 44.17 628,524 +0.23(+0.52%)
Mar 07, 2024 44.26 44.66 43.68 43.94 1,101,812 +0.04(+0.09%)
Mar 06, 2024 44.46 44.59 43.25 43.90 1,259,438 -0.58(-1.30%)
Mar 05, 2024 42.63 45.15 42.62 44.48 1,572,448 +1.77(+4.14%)
Mar 04, 2024 44.04 44.46 42.69 42.71 961,094 -0.64(-1.48%)
Mar 01, 2024 43.48 43.48 42.36 43.35 823,321 -0.45(-1.03%)
Feb 29, 2024 43.95 44.10 43.22 43.80 1,269,403 +0.71(+1.65%)
Feb 28, 2024 43.25 43.47 42.87 43.09 1,716,180 -0.51(-1.17%)
Feb 27, 2024 42.66 43.62 42.38 43.60 1,533,872 +1.47(+3.49%)
Feb 26, 2024 42.19 42.52 41.56 42.13 914,890 -0.06(-0.14%)
Feb 23, 2024 42.23 42.66 41.76 42.19 695,579 +0.06(+0.14%)
Feb 22, 2024 42.24 42.42 41.74 42.13 866,703 +0.13(+0.31%)
Feb 21, 2024 41.92 42.22 41.57 42.00 1,134,990 -0.12(-0.28%)
Feb 20, 2024 42.00 42.43 41.93 42.12 992,763 -0.53(-1.24%)
Feb 16, 2024 42.75 43.14 42.43 42.65 1,209,201 -0.64(-1.48%)
Feb 15, 2024 42.96 43.88 42.70 43.29 1,239,522 +0.67(+1.57%)
Feb 14, 2024 42.30 42.66 41.74 42.62 1,350,370 +1.02(+2.45%)
Feb 13, 2024 41.57 42.06 40.86 41.60 1,745,152 -1.55(-3.59%)
Feb 12, 2024 42.61 43.68 42.61 43.15 1,263,065 +0.60(+1.41%)
Feb 09, 2024 42.43 42.81 42.13 42.55 1,487,698 +0.27(+0.64%)
Feb 08, 2024 41.58 42.34 41.35 42.28 790,145 +0.47(+1.12%)
Feb 07, 2024 41.88 42.29 40.48 41.81 1,610,632 +0.03(+0.07%)
Feb 06, 2024 42.01 42.64 41.45 41.78 1,528,919 -0.23(-0.55%)
Feb 05, 2024 42.31 42.53 41.49 42.01 1,750,484 -0.88(-2.05%)
Feb 02, 2024 41.47 43.31 41.33 42.89 1,584,657 +0.47(+1.11%)
Feb 01, 2024 44.97 45.22 41.68 42.42 3,435,276 -2.69(-5.96%)
Jan 31, 2024 46.50 46.97 44.94 45.11 3,013,132 -3.60(-7.39%)
Jan 30, 2024 48.99 49.52 48.65 48.71 1,021,135 -0.34(-0.69%)
Jan 29, 2024 48.81 49.08 48.33 49.05 670,516 +0.30(+0.62%)
Jan 26, 2024 48.86 49.41 48.32 48.75 705,129 +0.25(+0.52%)
Jan 25, 2024 49.23 49.31 47.79 48.50 1,008,251 -0.22(-0.45%)
Jan 24, 2024 49.14 49.37 48.43 48.72 1,433,264 -0.10(-0.20%)
Jan 23, 2024 49.64 49.94 48.74 48.82 2,173,268 -0.48(-0.97%)
Jan 22, 2024 48.40 49.42 48.03 49.30 1,467,369 +1.45(+3.03%)
Jan 19, 2024 46.77 47.87 45.71 47.85 1,699,145 +2.03(+4.43%)
Jan 18, 2024 45.85 46.08 45.28 45.82 1,734,263 +0.32(+0.70%)
Jan 17, 2024 45.06 45.64 44.78 45.50 1,018,912 -0.35(-0.76%)
Jan 16, 2024 46.04 46.41 45.64 45.85 1,283,423 -0.99(-2.11%)
Jan 12, 2024 47.36 47.62 46.11 46.84 739,901 -0.15(-0.32%)
Jan 11, 2024 47.80 48.01 46.34 46.99 1,087,328 -0.97(-2.03%)
Jan 10, 2024 48.18 48.39 47.63 47.96 665,011 -0.22(-0.45%)
Jan 09, 2024 47.95 48.48 47.63 48.18 634,457 -0.52(-1.06%)
Jan 08, 2024 47.95 48.70 47.89 48.70 518,146 +0.36(+0.74%)
Jan 05, 2024 47.90 48.92 47.80 48.34 1,058,823 +0.03(+0.06%)
Jan 04, 2024 47.81 48.59 47.81 48.31 970,932 +0.49(+1.02%)
Jan 03, 2024 48.96 48.96 47.63 47.82 830,142 -1.53(-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.