Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.58 40.77 40.56 40.71 208,207 +0.20(+0.49%)
Mar 27, 2024 40.06 40.52 40.06 40.52 256,691 +0.63(+1.57%)
Mar 26, 2024 39.98 40.04 39.88 39.89 3,905,734 -0.01(-0.03%)
Mar 25, 2024 39.86 40.04 39.86 39.90 234,234 +0.00(+0.00%)
Mar 22, 2024 40.15 40.21 39.89 39.90 362,875 -0.23(-0.57%)
Mar 21, 2024 39.98 40.20 39.95 40.13 236,943 +0.38(+0.95%)
Mar 20, 2024 39.33 39.83 39.31 39.75 464,193 +0.40(+1.01%)
Mar 19, 2024 39.14 39.40 39.14 39.35 337,530 +0.15(+0.39%)
Mar 18, 2024 39.19 39.28 39.02 39.20 338,534 +0.09(+0.23%)
Mar 15, 2024 38.80 39.20 38.78 39.11 262,741 +0.05(+0.13%)
Mar 14, 2024 39.34 39.34 38.80 39.06 365,800 -0.28(-0.71%)
Mar 13, 2024 39.24 39.47 39.24 39.34 293,077 +0.16(+0.41%)
Mar 12, 2024 39.16 39.28 38.99 39.18 194,248 +0.04(+0.10%)
Mar 11, 2024 38.93 39.16 38.83 39.14 232,116 +0.12(+0.30%)
Mar 08, 2024 39.10 39.33 38.99 39.02 207,233 -0.02(-0.05%)
Mar 07, 2024 39.03 39.15 38.99 39.04 164,934 +0.19(+0.49%)
Mar 06, 2024 38.86 38.99 38.71 38.85 200,404 +0.24(+0.62%)
Mar 05, 2024 38.56 38.88 38.50 38.61 262,860 -0.07(-0.18%)
Mar 04, 2024 38.68 38.84 38.68 38.68 239,851 +0.02(+0.05%)
Mar 01, 2024 38.48 38.71 38.40 38.66 240,604 +0.25(+0.65%)
Feb 29, 2024 38.29 38.53 38.26 38.41 518,461 +0.21(+0.54%)
Feb 28, 2024 38.23 38.38 38.11 38.21 191,742 -0.08(-0.21%)
Feb 27, 2024 38.28 38.30 38.17 38.28 211,957 +0.15(+0.39%)
Feb 26, 2024 38.24 38.40 38.11 38.14 639,801 -0.12(-0.31%)
Feb 23, 2024 38.16 38.32 38.14 38.25 494,710 +0.12(+0.31%)
Feb 22, 2024 38.02 38.22 37.88 38.14 259,048 +0.29(+0.76%)
Feb 21, 2024 37.70 37.87 37.62 37.85 436,958 +0.17(+0.45%)
Feb 20, 2024 37.76 37.81 37.62 37.68 314,679 -0.15(-0.39%)
Feb 16, 2024 37.84 38.06 37.80 37.83 274,172 -0.18(-0.47%)
Feb 15, 2024 37.53 38.06 37.53 38.01 393,625 +0.59(+1.56%)
Feb 14, 2024 37.27 37.45 37.13 37.42 262,885 +0.40(+1.07%)
Feb 13, 2024 37.22 37.36 36.78 37.02 343,157 -0.71(-1.89%)
Feb 12, 2024 37.43 37.89 37.43 37.74 176,397 +0.33(+0.87%)
Feb 09, 2024 37.37 37.43 37.19 37.41 276,736 +0.07(+0.19%)
Feb 08, 2024 37.24 37.38 37.16 37.34 206,393 +0.11(+0.29%)
Feb 07, 2024 37.28 37.32 37.10 37.23 251,835 +0.09(+0.24%)
Feb 06, 2024 37.02 37.20 37.02 37.14 276,161 +0.17(+0.46%)
Feb 05, 2024 37.13 37.14 36.82 36.98 235,764 -0.39(-1.04%)
Feb 02, 2024 37.18 37.52 37.06 37.36 430,733 +0.12(+0.32%)
Feb 01, 2024 37.15 37.24 36.76 37.24 240,786 +0.29(+0.78%)
Jan 31, 2024 37.40 37.52 36.96 36.96 243,236 -0.59(-1.56%)
Jan 30, 2024 37.30 37.56 37.28 37.54 183,912 +0.20(+0.53%)
Jan 29, 2024 37.07 37.34 36.98 37.34 135,574 +0.26(+0.70%)
Jan 26, 2024 37.02 37.20 37.00 37.08 276,328 +0.01(+0.03%)
Jan 25, 2024 36.91 37.07 36.77 37.07 189,002 +0.40(+1.08%)
Jan 24, 2024 36.91 36.96 36.65 36.68 247,598 -0.02(-0.05%)
Jan 23, 2024 36.76 36.82 36.59 36.70 222,173 +0.03(+0.08%)
Jan 22, 2024 36.53 36.76 36.53 36.67 215,112 +0.20(+0.54%)
Jan 19, 2024 36.15 36.48 36.01 36.47 193,990 +0.42(+1.16%)
Jan 18, 2024 35.96 36.08 35.75 36.05 199,552 +0.13(+0.36%)
Jan 17, 2024 35.83 36.10 35.81 35.92 305,513 -0.25(-0.69%)
Jan 16, 2024 36.25 36.29 36.07 36.17 190,622 -0.28(-0.76%)
Jan 12, 2024 36.65 36.79 36.39 36.45 203,757 -0.05(-0.14%)
Jan 11, 2024 36.55 36.58 36.26 36.50 280,727 -0.10(-0.27%)
Jan 10, 2024 36.62 36.66 36.48 36.60 256,057 -0.07(-0.19%)
Jan 09, 2024 36.80 36.80 36.60 36.67 201,639 -0.26(-0.70%)
Jan 08, 2024 36.54 36.96 36.46 36.93 642,447 +0.25(+0.68%)
Jan 05, 2024 36.49 36.89 36.49 36.68 217,652 +0.17(+0.46%)
Jan 04, 2024 36.64 36.81 36.51 36.51 366,967 -0.12(-0.33%)
Jan 03, 2024 36.80 36.90 36.59 36.63 273,957 -0.37(-0.99%)
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.