Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 40.78 44.66 40.58 40.87 39,213,068 +0.23(+0.57%)
Mar 15, 2024 40.45 40.83 40.38 40.64 67,821,648 -0.04(-0.10%)
Mar 14, 2024 41.02 41.10 40.46 40.68 65,800,116 -0.33(-0.80%)
Mar 13, 2024 40.79 41.02 40.76 41.01 43,633,864 +0.30(+0.73%)
Mar 12, 2024 40.63 40.83 40.49 40.71 53,394,556 +0.17(+0.42%)
Mar 11, 2024 40.32 40.58 40.25 40.54 36,361,696 +0.07(+0.17%)
Mar 08, 2024 40.46 40.68 40.41 40.47 47,443,992 +0.07(+0.17%)
Mar 07, 2024 40.61 40.68 40.25 40.40 35,633,856 -0.06(-0.15%)
Mar 06, 2024 40.31 40.58 40.12 40.46 58,676,604 +0.21(+0.52%)
Mar 05, 2024 40.10 40.48 40.10 40.25 50,958,572 +0.01(+0.02%)
Mar 04, 2024 40.07 40.35 40.06 40.24 53,612,176 +0.10(+0.25%)
Mar 01, 2024 40.18 40.27 40.00 40.14 40,948,004 -0.05(-0.12%)
Feb 29, 2024 40.31 40.40 40.02 40.19 37,748,796 -0.02(-0.05%)
Feb 28, 2024 39.98 40.35 39.97 40.21 40,179,720 +0.15(+0.37%)
Feb 27, 2024 39.99 40.07 39.79 40.06 43,243,728 +0.11(+0.27%)
Feb 26, 2024 40.11 40.38 39.88 39.95 38,512,476 -0.20(-0.50%)
Feb 23, 2024 40.10 40.31 40.07 40.15 42,358,028 +0.20(+0.50%)
Feb 22, 2024 39.71 40.09 39.64 39.95 55,373,812 +0.46(+1.16%)
Feb 21, 2024 39.32 39.49 39.18 39.49 40,925,172 +0.12(+0.30%)
Feb 20, 2024 39.20 39.51 39.17 39.37 40,077,468 -0.11(-0.28%)
Feb 16, 2024 39.58 39.66 39.40 39.48 38,042,264 -0.14(-0.35%)
Feb 15, 2024 39.07 39.70 39.06 39.62 58,320,164 +0.67(+1.71%)
Feb 14, 2024 38.81 38.98 38.66 38.95 58,935,588 +0.37(+0.96%)
Feb 13, 2024 38.81 38.91 38.28 38.59 63,181,024 -0.53(-1.35%)
Feb 12, 2024 38.93 39.28 38.84 39.11 40,094,820 +0.18(+0.46%)
Feb 09, 2024 38.77 38.95 38.67 38.93 50,870,664 +0.11(+0.28%)
Feb 08, 2024 38.79 38.94 38.58 38.82 47,507,364 -0.15(-0.38%)
Feb 07, 2024 38.89 39.02 38.62 38.97 39,141,104 +0.29(+0.75%)
Feb 06, 2024 38.56 38.74 38.50 38.68 41,192,148 +0.08(+0.21%)
Feb 05, 2024 38.62 38.73 38.43 38.61 37,459,876 -0.23(-0.59%)
Feb 02, 2024 38.55 39.01 38.52 38.83 62,812,328 +0.16(+0.41%)
Feb 01, 2024 38.55 38.70 38.11 38.67 63,665,184 +0.06(+0.15%)
Jan 31, 2024 39.01 39.30 38.60 38.62 65,914,012 -0.48(-1.22%)
Jan 30, 2024 38.65 39.13 38.62 39.09 43,357,584 +0.49(+1.26%)
Jan 29, 2024 38.39 38.63 38.29 38.61 44,329,380 +0.10(+0.26%)
Jan 26, 2024 38.31 38.57 38.27 38.51 38,765,140 +0.14(+0.36%)
Jan 25, 2024 38.33 38.41 38.13 38.37 50,866,824 +0.19(+0.50%)
Jan 24, 2024 38.19 38.39 38.15 38.18 44,068,232 +0.15(+0.39%)
Jan 23, 2024 37.95 38.06 37.87 38.03 46,416,612 +0.06(+0.16%)
Jan 22, 2024 37.95 38.16 37.88 37.97 52,004,580 +0.18(+0.47%)
Jan 19, 2024 37.33 37.84 37.21 37.79 59,640,832 +0.60(+1.61%)
Jan 18, 2024 37.08 37.23 36.81 37.19 42,203,792 +0.06(+0.16%)
Jan 17, 2024 36.88 37.28 36.86 37.13 38,846,300 -0.07(-0.19%)
Jan 16, 2024 37.14 37.27 36.99 37.20 44,196,660 -0.26(-0.69%)
Jan 12, 2024 37.71 37.85 37.30 37.46 41,488,996 -0.07(-0.19%)
Jan 11, 2024 37.62 37.67 37.23 37.53 49,206,384 -0.14(-0.37%)
Jan 10, 2024 37.55 37.70 37.43 37.67 37,224,020 +0.06(+0.16%)
Jan 09, 2024 37.65 37.65 37.49 37.61 36,465,112 -0.24(-0.63%)
Jan 08, 2024 37.62 37.87 37.42 37.85 39,241,860 +0.24(+0.64%)
Jan 05, 2024 37.45 37.81 37.43 37.61 45,020,692 +0.16(+0.43%)
Jan 04, 2024 37.43 37.75 37.38 37.45 37,024,844 +0.15(+0.40%)
Jan 03, 2024 37.45 37.51 37.24 37.30 47,076,540 -0.32(-0.85%)
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.