Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 39.80 40.18 39.56 39.66 5,580,432 -0.20(-0.50%)
Apr 15, 2024 40.74 40.80 39.86 39.86 2,682,379 -0.78(-1.92%)
Apr 12, 2024 41.20 41.49 40.63 40.64 2,881,172 -0.46(-1.12%)
Apr 11, 2024 41.39 41.43 41.01 41.10 1,895,320 -0.29(-0.70%)
Apr 10, 2024 41.84 41.85 41.33 41.39 1,916,232 -0.36(-0.86%)
Apr 09, 2024 42.03 42.14 41.70 41.75 1,369,210 -0.17(-0.41%)
Apr 08, 2024 42.13 42.47 41.87 41.92 1,996,497 -0.21(-0.50%)
Apr 05, 2024 42.34 42.46 42.13 42.13 1,986,827 -0.22(-0.52%)
Apr 04, 2024 42.47 42.89 42.26 42.35 2,413,366 +0.01(+0.02%)
Apr 03, 2024 41.99 42.46 41.98 42.34 1,923,924 +0.42(+1.00%)
Apr 02, 2024 41.44 41.94 41.26 41.92 1,957,823 +0.60(+1.45%)
Apr 01, 2024 41.67 41.68 41.24 41.32 1,259,458 -0.24(-0.58%)
Mar 28, 2024 41.53 41.66 41.65 41.56 1,840,609 +0.25(+0.61%)
Mar 27, 2024 40.93 41.31 40.87 41.31 2,031,710 +0.43(+1.05%)
Mar 26, 2024 40.89 40.99 40.61 40.88 1,714,403 +0.19(+0.47%)
Mar 25, 2024 40.77 40.91 40.61 40.69 1,188,702 +0.12(+0.30%)
Mar 22, 2024 40.68 40.70 40.33 40.57 1,290,722 -0.10(-0.25%)
Mar 21, 2024 40.50 40.82 40.31 40.67 1,527,320 +0.17(+0.42%)
Mar 20, 2024 40.01 40.70 39.91 40.50 2,250,667 +0.30(+0.75%)
Mar 19, 2024 40.10 40.41 40.01 40.20 2,454,597 -0.14(-0.35%)
Mar 18, 2024 40.23 40.48 40.10 40.34 1,482,708 +0.04(+0.10%)
Mar 15, 2024 40.19 40.49 40.19 40.30 2,517,865 +0.02(+0.05%)
Mar 14, 2024 40.94 41.02 40.18 40.28 2,064,100 -0.51(-1.25%)
Mar 13, 2024 40.82 41.06 40.77 40.79 1,339,927 +0.09(+0.22%)
Mar 12, 2024 40.63 40.93 40.53 40.70 1,385,676 +0.07(+0.17%)
Mar 11, 2024 40.42 40.64 40.27 40.63 1,375,104 +0.21(+0.52%)
Mar 08, 2024 40.54 40.60 40.21 40.42 1,471,203 -0.20(-0.49%)
Mar 07, 2024 40.64 40.77 40.46 40.62 1,059,168 +0.02(+0.05%)
Mar 06, 2024 40.12 40.65 40.12 40.60 1,449,231 +0.60(+1.50%)
Mar 05, 2024 39.68 40.27 39.63 40.00 2,389,890 +0.49(+1.24%)
Mar 04, 2024 39.06 39.53 39.01 39.51 1,816,982 +0.51(+1.31%)
Mar 01, 2024 38.64 39.10 38.63 39.00 1,845,361 +0.56(+1.46%)
Feb 29, 2024 38.70 38.91 38.44 38.44 2,583,296 -0.17(-0.44%)
Feb 28, 2024 39.25 39.59 38.58 38.61 3,713,876 -0.76(-1.93%)
Feb 27, 2024 39.30 39.59 39.26 39.37 3,826,422 +0.03(+0.08%)
Feb 26, 2024 39.67 39.74 39.31 39.34 3,398,117 -0.33(-0.83%)
Feb 23, 2024 39.78 39.95 39.63 39.67 3,107,349 -0.08(-0.20%)
Feb 22, 2024 39.90 39.95 39.56 39.75 3,919,374 -0.09(-0.23%)
Feb 21, 2024 39.48 39.92 39.37 39.84 3,676,315 +0.52(+1.32%)
Feb 20, 2024 39.05 39.32 39.00 39.32 2,416,203 +0.29(+0.74%)
Feb 16, 2024 38.94 39.16 38.80 39.03 1,490,081 +0.15(+0.39%)
Feb 15, 2024 38.23 39.13 38.22 38.88 2,680,445 +0.72(+1.89%)
Feb 14, 2024 38.00 38.30 37.93 38.16 2,349,011 +0.37(+0.98%)
Feb 13, 2024 38.13 38.24 37.78 37.79 1,720,561 -0.29(-0.76%)
Feb 12, 2024 37.95 38.34 37.88 38.08 2,872,611 +0.36(+0.95%)
Feb 09, 2024 37.82 37.99 37.59 37.72 1,908,172 -0.07(-0.19%)
Feb 08, 2024 37.62 37.91 37.62 37.79 2,238,959 +0.09(+0.24%)
Feb 07, 2024 37.67 37.77 37.47 37.70 1,944,108 +0.21(+0.56%)
Feb 06, 2024 37.55 37.86 37.44 37.49 2,008,680 -0.04(-0.11%)
Feb 05, 2024 37.27 37.67 37.04 37.53 2,464,722 +0.10(+0.27%)
Feb 02, 2024 37.88 37.98 37.30 37.43 2,819,271 -0.57(-1.50%)
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.