Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.95 39.38 38.95 39.37 879,889 +0.43(+1.10%)
Mar 26, 2024 39.36 39.36 38.90 38.94 652,818 -0.40(-1.02%)
Mar 25, 2024 39.60 39.71 39.30 39.34 600,530 -0.18(-0.46%)
Mar 22, 2024 39.80 39.81 39.48 39.52 445,454 -0.09(-0.23%)
Mar 21, 2024 39.69 39.89 39.55 39.61 662,443 -0.06(-0.15%)
Mar 20, 2024 39.34 39.73 39.25 39.67 534,382 +0.31(+0.79%)
Mar 19, 2024 39.44 39.70 39.33 39.36 418,859 -0.21(-0.53%)
Mar 18, 2024 39.74 39.77 39.44 39.57 675,833 -0.15(-0.38%)
Mar 15, 2024 39.38 39.87 39.23 39.72 892,997 +0.33(+0.84%)
Mar 14, 2024 39.54 39.63 39.09 39.39 678,467 -0.34(-0.86%)
Mar 13, 2024 39.87 39.94 39.56 39.73 605,470 +0.00(+0.00%)
Mar 12, 2024 39.87 39.98 39.57 39.73 522,766 -0.32(-0.80%)
Mar 11, 2024 39.95 40.22 39.83 40.05 393,394 +0.00(+0.00%)
Mar 08, 2024 40.35 40.42 40.03 40.05 677,102 -0.21(-0.52%)
Mar 07, 2024 39.66 40.33 39.61 40.26 1,012,671 +0.82(+2.08%)
Mar 06, 2024 39.36 39.61 39.27 39.44 797,699 +0.42(+1.08%)
Mar 05, 2024 39.23 39.40 38.81 39.02 863,602 +0.02(+0.05%)
Mar 04, 2024 38.48 39.06 38.33 39.00 645,201 +0.44(+1.14%)
Mar 01, 2024 38.50 38.69 38.25 38.56 1,479,490 -0.02(-0.05%)
Feb 29, 2024 38.68 38.88 38.51 38.58 1,345,270 -0.05(-0.13%)
Feb 28, 2024 38.72 38.81 38.56 38.63 652,613 -0.09(-0.23%)
Feb 27, 2024 38.67 38.81 38.45 38.72 933,356 +0.13(+0.34%)
Feb 26, 2024 39.30 39.30 38.49 38.59 1,606,926 -0.77(-1.96%)
Feb 23, 2024 39.95 40.03 39.22 39.36 1,171,723 -0.54(-1.35%)
Feb 22, 2024 39.68 39.94 39.37 39.90 1,233,218 +0.07(+0.18%)
Feb 21, 2024 39.73 39.92 39.60 39.83 1,181,004 +0.18(+0.45%)
Feb 20, 2024 39.28 39.84 39.24 39.65 1,770,099 +0.38(+0.97%)
Feb 16, 2024 39.07 39.37 38.94 39.27 961,300 +0.14(+0.36%)
Feb 15, 2024 38.74 39.14 38.61 39.13 8,525,831 +1.31(+3.46%)
Feb 14, 2024 37.52 37.83 37.36 37.82 798,589 +0.36(+0.96%)
Feb 13, 2024 38.04 38.22 37.23 37.46 867,343 -0.94(-2.46%)
Feb 12, 2024 38.09 38.53 38.09 38.41 1,043,375 +0.38(+1.00%)
Feb 09, 2024 37.91 38.28 37.42 38.03 898,261 +0.12(+0.31%)
Feb 08, 2024 38.12 38.22 37.76 37.91 917,869 -0.38(-0.99%)
Feb 07, 2024 38.79 39.00 38.14 38.29 929,409 -0.32(-0.83%)
Feb 06, 2024 38.34 38.65 38.21 38.61 759,637 +0.21(+0.56%)
Feb 05, 2024 38.62 38.62 38.07 38.40 803,802 -0.55(-1.40%)
Feb 02, 2024 38.95 39.07 38.26 38.94 1,429,457 -0.45(-1.14%)
Feb 01, 2024 39.01 39.48 38.91 39.39 755,597 +0.32(+0.82%)
Jan 31, 2024 39.42 39.68 38.97 39.07 659,807 -0.18(-0.45%)
Jan 30, 2024 39.06 39.31 38.75 39.24 994,112 +0.15(+0.37%)
Jan 29, 2024 38.71 39.17 38.53 39.10 573,165 +0.42(+1.08%)
Jan 26, 2024 38.83 38.98 38.59 38.68 435,264 -0.07(-0.18%)
Jan 25, 2024 38.61 38.79 38.47 38.75 697,345 +0.36(+0.94%)
Jan 24, 2024 39.18 39.20 38.33 38.39 905,296 -0.37(-0.95%)
Jan 23, 2024 39.04 39.27 38.68 38.76 884,568 -0.34(-0.87%)
Jan 22, 2024 39.42 39.69 39.02 39.10 967,793 -0.31(-0.79%)
Jan 19, 2024 38.96 39.57 38.82 39.41 986,759 +0.57(+1.48%)
Jan 18, 2024 39.29 39.41 38.72 38.83 740,718 -0.46(-1.16%)
Jan 17, 2024 39.78 39.91 39.03 39.29 1,368,446 -0.61(-1.54%)
Jan 16, 2024 39.86 39.97 39.53 39.91 789,270 -0.07(-0.17%)
Jan 12, 2024 40.31 40.43 39.90 39.97 748,349 +0.04(+0.10%)
Jan 11, 2024 40.48 40.58 39.61 39.94 661,227 -0.73(-1.80%)
Jan 10, 2024 40.65 40.89 40.60 40.67 480,016 +0.05(+0.12%)
Jan 09, 2024 40.85 40.85 40.61 40.62 434,042 -0.28(-0.69%)
Jan 08, 2024 40.58 40.94 40.53 40.90 425,798 +0.37(+0.91%)
Jan 05, 2024 40.32 41.07 40.19 40.53 752,501 +0.22(+0.56%)
Jan 04, 2024 40.22 40.58 39.97 40.30 922,153 +0.19(+0.49%)
Jan 03, 2024 39.92 40.25 39.83 40.11 492,580 +0.16(+0.39%)
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.