Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 42.04 42.44 42.02 42.44 2,404,296 +0.41(+0.98%)
Mar 01, 2024 42.01 42.09 41.77 42.03 2,324,675 +0.13(+0.31%)
Feb 29, 2024 42.65 42.69 41.80 41.90 4,381,394 -0.44(-1.04%)
Feb 28, 2024 42.35 42.44 42.13 42.34 4,040,223 -0.04(-0.09%)
Feb 27, 2024 42.12 42.44 42.07 42.38 3,734,122 +0.04(+0.09%)
Feb 26, 2024 42.52 42.59 42.25 42.34 3,022,718 +0.12(+0.28%)
Feb 23, 2024 42.35 42.45 42.14 42.22 3,440,907 +0.06(+0.14%)
Feb 22, 2024 41.65 42.24 41.63 42.16 6,179,360 +0.63(+1.51%)
Feb 21, 2024 41.42 41.58 41.35 41.53 3,696,064 -0.08(-0.19%)
Feb 20, 2024 41.85 42.20 41.58 41.61 4,194,874 +0.08(+0.19%)
Feb 16, 2024 41.59 41.82 41.47 41.53 3,802,615 +0.17(+0.41%)
Feb 15, 2024 41.38 41.61 41.28 41.37 4,185,118 -0.03(-0.07%)
Feb 14, 2024 41.36 41.52 41.19 41.40 7,515,329 +0.41(+0.99%)
Feb 13, 2024 41.17 41.19 40.68 40.99 7,125,801 +0.32(+0.78%)
Feb 12, 2024 41.01 41.01 40.48 40.67 6,657,838 -0.83(-2.00%)
Feb 09, 2024 41.55 41.65 41.37 41.50 3,537,680 +0.09(+0.22%)
Feb 08, 2024 41.42 41.48 41.04 41.42 4,405,957 -0.20(-0.48%)
Feb 07, 2024 41.52 41.80 41.49 41.61 6,101,839 +0.27(+0.65%)
Feb 06, 2024 41.29 41.37 40.90 41.35 3,707,519 +0.18(+0.43%)
Feb 05, 2024 41.36 41.48 41.00 41.17 8,062,193 +0.84(+2.09%)
Feb 02, 2024 40.22 40.45 40.02 40.33 3,963,738 +0.09(+0.22%)
Feb 01, 2024 39.55 40.29 39.46 40.24 5,457,781 +1.18(+3.02%)
Jan 31, 2024 40.28 40.91 39.02 39.06 7,625,720 +0.35(+0.90%)
Jan 30, 2024 38.78 38.83 38.55 38.71 2,416,137 +0.03(+0.08%)
Jan 29, 2024 38.81 38.83 38.48 38.68 2,199,866 -0.01(-0.03%)
Jan 26, 2024 38.99 39.08 38.66 38.69 3,091,408 +0.23(+0.59%)
Jan 25, 2024 38.56 38.57 38.19 38.46 3,975,190 -0.19(-0.49%)
Jan 24, 2024 39.09 39.34 38.22 38.65 5,866,232 -0.25(-0.64%)
Jan 23, 2024 38.85 39.00 38.70 38.90 2,854,007 -0.25(-0.63%)
Jan 22, 2024 39.03 39.26 38.95 39.15 3,432,917 -0.15(-0.38%)
Jan 19, 2024 39.10 39.33 38.99 39.30 3,750,605 +0.14(+0.35%)
Jan 18, 2024 39.15 39.25 38.88 39.16 3,658,104 -0.24(-0.60%)
Jan 17, 2024 39.46 39.50 39.19 39.39 4,060,292 -0.10(-0.25%)
Jan 16, 2024 39.76 39.79 39.41 39.49 2,379,573 -0.22(-0.55%)
Jan 12, 2024 39.59 39.95 39.55 39.71 3,603,350 +0.46(+1.16%)
Jan 11, 2024 39.42 39.47 39.08 39.26 2,426,608 -0.35(-0.88%)
Jan 10, 2024 39.50 39.66 39.45 39.60 2,185,474 +0.23(+0.58%)
Jan 09, 2024 39.51 39.71 39.37 39.38 2,996,567 +0.12(+0.30%)
Jan 08, 2024 38.91 39.26 38.86 39.26 2,282,139 +0.43(+1.10%)
Jan 05, 2024 38.55 38.93 38.48 38.83 2,311,723 +0.14(+0.36%)
Jan 04, 2024 38.27 38.80 38.26 38.69 3,508,038 +0.15(+0.39%)
Jan 03, 2024 37.74 38.56 37.67 38.54 4,949,635 +1.40(+3.76%)
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.