Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 38.64 39.06 38.51 38.99 2,133,787 +0.41(+1.06%)
Apr 18, 2024 39.16 39.16 38.32 38.58 2,746,683 -0.43(-1.10%)
Apr 17, 2024 39.00 39.24 38.65 39.01 3,984,831 +0.29(+0.75%)
Apr 16, 2024 38.50 38.91 38.18 38.72 4,462,792 -0.27(-0.69%)
Apr 15, 2024 39.56 39.94 38.65 38.99 4,947,573 -0.31(-0.79%)
Apr 12, 2024 39.21 39.65 39.04 39.30 3,805,399 -0.42(-1.06%)
Apr 11, 2024 39.38 39.78 38.98 39.72 10,189,485 +0.54(+1.38%)
Apr 10, 2024 39.94 40.25 38.94 39.18 3,399,930 -1.93(-4.69%)
Apr 09, 2024 40.81 41.13 40.23 41.11 2,239,791 +0.58(+1.43%)
Apr 08, 2024 40.63 40.79 40.31 40.53 1,462,322 +0.21(+0.52%)
Apr 05, 2024 40.01 40.63 39.79 40.32 2,026,096 +0.22(+0.55%)
Apr 04, 2024 41.42 41.46 40.03 40.10 2,433,218 -0.64(-1.57%)
Apr 03, 2024 40.43 41.10 40.32 40.74 2,792,647 +0.28(+0.69%)
Apr 02, 2024 40.51 40.92 40.22 40.46 2,252,344 -0.73(-1.77%)
Apr 01, 2024 41.84 41.88 40.98 41.19 1,856,963 -0.68(-1.62%)
Mar 28, 2024 41.53 41.98 41.91 41.87 2,099,186 +0.29(+0.70%)
Mar 27, 2024 41.20 41.58 40.91 41.58 1,460,176 +0.57(+1.39%)
Mar 26, 2024 41.74 41.90 40.98 41.01 2,000,635 -0.44(-1.06%)
Mar 25, 2024 41.94 42.16 41.43 41.45 6,335,303 -0.33(-0.79%)
Mar 22, 2024 42.33 42.43 41.74 41.78 1,771,851 -0.55(-1.30%)
Mar 21, 2024 42.50 43.17 42.32 42.33 2,238,022 +0.20(+0.47%)
Mar 20, 2024 41.18 42.37 41.14 42.13 1,643,665 +0.98(+2.38%)
Mar 19, 2024 40.80 41.41 40.74 41.15 1,355,698 +0.17(+0.41%)
Mar 18, 2024 41.03 41.12 40.54 40.98 1,689,420 -0.02(-0.05%)
Mar 15, 2024 40.57 41.26 40.47 41.00 2,746,029 -0.10(-0.24%)
Mar 14, 2024 42.02 42.03 40.44 41.10 3,564,122 -0.92(-2.19%)
Mar 13, 2024 42.25 42.54 41.86 42.02 1,035,510 -0.07(-0.17%)
Mar 12, 2024 42.00 42.33 41.72 42.09 1,188,425 +0.21(+0.50%)
Mar 11, 2024 41.17 42.08 41.17 41.88 3,291,451 +0.40(+0.96%)
Mar 08, 2024 42.38 42.45 41.28 41.48 2,575,833 -0.56(-1.33%)
Mar 07, 2024 41.89 42.21 41.77 42.04 1,711,114 +0.62(+1.49%)
Mar 06, 2024 41.61 42.30 41.18 41.42 2,756,368 +0.36(+0.87%)
Mar 05, 2024 41.11 41.39 40.80 41.07 2,610,334 -0.09(-0.22%)
Mar 04, 2024 41.14 41.59 40.85 41.16 1,774,610 -0.20(-0.48%)
Mar 01, 2024 41.29 42.07 41.09 41.35 2,454,752 +0.27(+0.65%)
Feb 29, 2024 40.96 41.17 40.64 41.09 2,426,672 +0.37(+0.90%)
Feb 28, 2024 40.76 40.96 40.52 40.72 2,303,772 -0.33(-0.80%)
Feb 27, 2024 40.66 41.19 40.22 41.05 3,022,609 +0.47(+1.15%)
Feb 26, 2024 40.97 41.43 40.54 40.58 3,415,200 -0.49(-1.19%)
Feb 23, 2024 40.93 41.34 40.79 41.07 8,468,707 +0.14(+0.34%)
Feb 22, 2024 40.26 41.02 40.11 40.93 3,489,050 +1.15(+2.90%)
Feb 21, 2024 39.95 40.27 39.59 39.77 2,650,450 -0.46(-1.14%)
Feb 20, 2024 39.83 40.47 39.78 40.23 5,180,409 +0.06(+0.15%)
Feb 16, 2024 40.01 40.68 39.94 40.17 2,484,734 -0.18(-0.44%)
Feb 15, 2024 39.80 40.41 39.70 40.35 3,804,709 +0.88(+2.22%)
Feb 14, 2024 39.60 39.92 39.22 39.47 2,452,040 +0.56(+1.43%)
Feb 13, 2024 39.37 39.71 38.76 38.92 2,657,937 -1.86(-4.57%)
Feb 12, 2024 40.67 41.41 40.58 40.78 1,631,271 +0.12(+0.29%)
Feb 09, 2024 40.57 40.72 39.91 40.66 2,726,398 +0.31(+0.76%)
Feb 08, 2024 40.27 40.54 39.47 40.35 2,623,882 +0.78(+1.96%)
Feb 07, 2024 39.74 39.85 38.92 39.57 2,616,462 +0.10(+0.25%)
Feb 06, 2024 38.57 39.51 38.42 39.47 4,360,388 +1.10(+2.85%)
Feb 05, 2024 38.64 38.64 38.05 38.38 1,416,432 -0.62(-1.58%)
Feb 02, 2024 38.51 39.11 38.11 39.00 2,394,933 -0.04(-0.10%)
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.