Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.54 43.18 41.36 43.15 2,227,428 +1.96(+4.76%)
Mar 26, 2024 41.37 41.39 40.94 41.19 1,502,069 +0.17(+0.41%)
Mar 25, 2024 40.62 41.32 40.61 41.02 1,956,176 +0.37(+0.91%)
Mar 22, 2024 41.25 41.88 40.63 40.65 2,140,615 -0.96(-2.31%)
Mar 21, 2024 41.73 42.91 41.40 41.61 2,350,275 +0.29(+0.70%)
Mar 20, 2024 39.58 41.65 39.27 41.32 2,877,938 +1.54(+3.87%)
Mar 19, 2024 39.42 40.21 39.39 39.78 2,150,605 +0.05(+0.13%)
Mar 18, 2024 39.97 40.05 39.28 39.73 2,294,685 -0.06(-0.15%)
Mar 15, 2024 39.60 40.33 39.38 39.79 37,419,640 -0.01(-0.03%)
Mar 14, 2024 40.83 41.05 39.23 39.80 2,837,463 -1.27(-3.09%)
Mar 13, 2024 40.65 41.37 40.57 41.07 1,956,610 +0.17(+0.42%)
Mar 12, 2024 41.63 42.04 40.67 40.90 2,254,917 -0.71(-1.71%)
Mar 11, 2024 42.27 42.44 41.23 41.61 2,607,825 -0.63(-1.49%)
Mar 08, 2024 42.23 42.95 42.06 42.24 2,459,692 +0.72(+1.73%)
Mar 07, 2024 41.89 42.60 41.15 41.52 2,512,056 +0.22(+0.53%)
Mar 06, 2024 40.68 41.93 39.28 41.30 4,181,726 +0.35(+0.85%)
Mar 05, 2024 38.74 41.27 38.74 40.95 3,370,404 +1.78(+4.54%)
Mar 04, 2024 39.13 40.24 38.79 39.17 4,217,696 +0.40(+1.03%)
Mar 01, 2024 38.72 39.22 38.01 38.77 3,147,672 -0.66(-1.67%)
Feb 29, 2024 39.18 39.63 38.75 39.43 2,991,146 +1.35(+3.55%)
Feb 28, 2024 38.29 38.69 38.01 38.08 1,486,709 -0.60(-1.55%)
Feb 27, 2024 38.86 39.24 38.34 38.68 1,785,957 +0.26(+0.68%)
Feb 26, 2024 38.61 39.44 38.04 38.42 2,030,500 -0.61(-1.56%)
Feb 23, 2024 39.46 39.72 38.74 39.03 2,964,815 -0.62(-1.56%)
Feb 22, 2024 39.70 40.62 39.48 39.65 1,954,633 +0.05(+0.13%)
Feb 21, 2024 39.64 40.20 39.26 39.60 1,909,474 -0.49(-1.22%)
Feb 20, 2024 39.92 40.65 39.84 40.09 2,087,377 -0.55(-1.35%)
Feb 16, 2024 40.76 41.22 40.60 40.64 2,272,567 -0.88(-2.12%)
Feb 15, 2024 40.84 42.18 40.73 41.52 2,687,905 +1.10(+2.72%)
Feb 14, 2024 39.53 40.44 39.14 40.42 2,821,092 +1.49(+3.83%)
Feb 13, 2024 39.14 39.45 38.25 38.93 3,219,832 -1.88(-4.61%)
Feb 12, 2024 39.74 41.23 39.67 40.81 1,957,036 +1.14(+2.87%)
Feb 09, 2024 39.50 40.00 39.04 39.67 2,172,833 +0.20(+0.50%)
Feb 08, 2024 38.83 39.84 38.42 39.47 2,614,833 +0.69(+1.79%)
Feb 07, 2024 38.71 39.35 37.72 38.78 3,932,611 +0.29(+0.75%)
Feb 06, 2024 38.47 39.27 38.14 38.49 4,300,441 +0.03(+0.08%)
Feb 05, 2024 38.56 38.99 38.23 38.46 4,424,831 -0.77(-1.97%)
Feb 02, 2024 37.70 39.39 37.56 39.24 6,396,285 +0.40(+1.02%)
Feb 01, 2024 41.75 41.90 37.36 38.84 8,392,543 -2.62(-6.32%)
Jan 31, 2024 41.75 43.08 41.26 41.46 4,706,452 -2.51(-5.72%)
Jan 30, 2024 44.29 44.56 43.92 43.98 1,939,136 -0.48(-1.09%)
Jan 29, 2024 43.51 44.52 43.31 44.46 2,073,239 +0.90(+2.07%)
Jan 26, 2024 44.04 44.39 43.50 43.56 1,520,731 -0.27(-0.61%)
Jan 25, 2024 44.32 44.86 43.18 43.83 2,382,817 +0.15(+0.34%)
Jan 24, 2024 43.09 44.46 42.79 43.68 3,516,760 +1.36(+3.20%)
Jan 23, 2024 43.06 43.69 41.53 42.32 4,430,815 -0.53(-1.25%)
Jan 22, 2024 41.59 43.55 40.61 42.86 6,870,045 +1.67(+4.06%)
Jan 19, 2024 40.21 41.27 39.74 41.19 2,333,576 +1.09(+2.71%)
Jan 18, 2024 40.86 40.88 39.37 40.10 2,427,246 -0.42(-1.03%)
Jan 17, 2024 39.84 40.67 39.63 40.51 1,977,848 -0.22(-0.53%)
Jan 16, 2024 41.04 41.14 40.35 40.73 2,497,688 -0.94(-2.26%)
Jan 12, 2024 43.13 43.20 41.36 41.67 1,731,624 -1.22(-2.84%)
Jan 11, 2024 42.98 43.05 41.86 42.89 2,000,890 -0.58(-1.34%)
Jan 10, 2024 43.45 43.66 42.89 43.47 1,469,921 -0.11(-0.25%)
Jan 09, 2024 43.38 44.13 42.93 43.58 1,402,338 -0.49(-1.12%)
Jan 08, 2024 43.32 44.13 42.95 44.08 1,823,984 +0.48(+1.11%)
Jan 05, 2024 41.48 43.68 41.33 43.59 2,579,241 +1.40(+3.31%)
Jan 04, 2024 41.57 42.59 41.36 42.20 1,970,433 +0.63(+1.52%)
Jan 03, 2024 42.81 42.99 41.42 41.56 3,079,980 -2.12(-4.85%)
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.