Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.81 44.90 43.23 44.85 308,903 +1.46(+3.36%)
Mar 26, 2024 43.88 44.00 43.30 43.39 244,699 -0.11(-0.25%)
Mar 25, 2024 42.80 43.70 42.58 43.50 298,851 +0.21(+0.49%)
Mar 22, 2024 43.68 44.04 42.99 43.29 311,751 -0.57(-1.30%)
Mar 21, 2024 43.56 44.96 43.40 43.86 411,214 +1.87(+4.45%)
Mar 20, 2024 41.21 42.00 40.88 41.99 515,393 +0.79(+1.92%)
Mar 19, 2024 41.99 42.45 41.15 41.20 770,901 -1.31(-3.08%)
Mar 18, 2024 43.24 43.77 42.49 42.51 441,701 -0.13(-0.30%)
Mar 15, 2024 42.82 43.29 42.40 42.64 1,033,876 -0.61(-1.41%)
Mar 14, 2024 44.78 45.11 43.04 43.25 483,050 -0.58(-1.32%)
Mar 13, 2024 43.77 44.37 43.23 43.83 427,869 -0.59(-1.33%)
Mar 12, 2024 44.42 44.74 43.54 44.42 325,781 +0.31(+0.70%)
Mar 11, 2024 43.73 44.36 43.23 44.11 498,253 -0.21(-0.47%)
Mar 08, 2024 46.26 46.83 44.28 44.32 321,937 -1.84(-3.99%)
Mar 07, 2024 45.48 46.76 44.99 46.16 413,883 +1.59(+3.57%)
Mar 06, 2024 45.00 45.90 44.25 44.57 424,006 +0.43(+0.97%)
Mar 05, 2024 44.01 44.52 43.32 44.14 570,265 -0.42(-0.94%)
Mar 04, 2024 44.41 44.85 43.59 44.56 456,891 +0.96(+2.20%)
Mar 01, 2024 43.45 44.62 43.12 43.60 547,353 +0.57(+1.32%)
Feb 29, 2024 41.65 43.21 41.65 43.03 539,999 +1.49(+3.59%)
Feb 28, 2024 40.72 42.10 40.50 41.54 415,214 +0.22(+0.53%)
Feb 27, 2024 43.00 43.26 41.11 41.32 585,021 -1.44(-3.37%)
Feb 26, 2024 41.27 43.27 41.27 42.76 620,442 +1.55(+3.76%)
Feb 23, 2024 41.79 42.00 40.49 41.21 429,637 -0.60(-1.44%)
Feb 22, 2024 41.75 42.55 41.64 41.81 455,444 +1.60(+3.98%)
Feb 21, 2024 39.12 40.25 38.78 40.21 520,292 +0.49(+1.23%)
Feb 20, 2024 41.00 41.20 39.29 39.72 366,911 -2.09(-5.00%)
Feb 16, 2024 42.90 42.97 41.71 41.81 414,485 -0.59(-1.39%)
Feb 15, 2024 43.00 43.22 42.29 42.40 585,711 -0.14(-0.33%)
Feb 14, 2024 40.59 42.61 40.59 42.54 590,495 +2.43(+6.06%)
Feb 13, 2024 40.48 42.00 39.90 40.11 655,808 -2.20(-5.20%)
Feb 12, 2024 42.61 42.66 41.62 42.31 947,591 -0.64(-1.49%)
Feb 09, 2024 39.20 43.01 39.02 42.95 634,675 +3.99(+10.24%)
Feb 08, 2024 39.10 40.79 38.34 38.96 812,975 +0.84(+2.20%)
Feb 07, 2024 38.35 38.97 37.52 38.12 673,153 -0.04(-0.10%)
Feb 06, 2024 39.18 39.22 37.84 38.16 667,502 -1.13(-2.88%)
Feb 05, 2024 39.39 39.77 38.83 39.29 292,583 -0.06(-0.15%)
Feb 02, 2024 38.86 39.80 38.86 39.35 291,546 +0.13(+0.33%)
Feb 01, 2024 39.24 39.61 38.70 39.22 383,528 +0.45(+1.16%)
Jan 31, 2024 40.71 40.71 38.63 38.77 619,172 -2.53(-6.13%)
Jan 30, 2024 41.72 41.98 41.01 41.30 239,374 -0.69(-1.64%)
Jan 29, 2024 41.15 42.06 40.80 41.99 307,378 +0.89(+2.17%)
Jan 26, 2024 42.07 42.37 41.04 41.10 390,972 -2.00(-4.64%)
Jan 25, 2024 44.83 44.83 42.96 43.10 256,919 -0.65(-1.49%)
Jan 24, 2024 43.51 45.15 43.21 43.75 639,354 +0.80(+1.86%)
Jan 23, 2024 43.29 43.35 42.57 42.95 278,434 -0.10(-0.23%)
Jan 22, 2024 43.00 43.61 42.74 43.05 561,205 +0.62(+1.46%)
Jan 19, 2024 41.39 42.70 41.12 42.43 495,159 +1.64(+4.02%)
Jan 18, 2024 40.29 41.03 39.92 40.79 379,980 +1.71(+4.38%)
Jan 17, 2024 39.33 39.99 38.42 39.08 299,935 -0.70(-1.76%)
Jan 16, 2024 39.25 39.96 39.23 39.78 246,334 +0.52(+1.32%)
Jan 12, 2024 39.61 39.83 38.98 39.26 255,495 -0.04(-0.10%)
Jan 11, 2024 38.52 39.33 38.33 39.30 344,065 +0.64(+1.66%)
Jan 10, 2024 38.64 39.00 37.48 38.66 344,817 -0.11(-0.28%)
Jan 09, 2024 37.94 38.90 37.94 38.77 474,847 +0.13(+0.34%)
Jan 08, 2024 37.95 38.89 37.69 38.64 287,543 +0.98(+2.60%)
Jan 05, 2024 38.06 38.69 37.21 37.66 460,182 -0.55(-1.44%)
Jan 04, 2024 38.29 38.89 38.00 38.21 401,198 -0.69(-1.77%)
Jan 03, 2024 39.93 40.06 38.73 38.90 382,354 -1.45(-3.59%)
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.