Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 39.89 39.98 39.53 39.59 66,748,148 -0.27(-0.68%)
Apr 15, 2024 40.58 40.74 39.74 39.86 71,800,088 -0.20(-0.50%)
Apr 12, 2024 40.33 40.50 39.91 40.06 81,268,352 -0.54(-1.33%)
Apr 11, 2024 40.87 40.93 40.35 40.60 56,849,304 -0.29(-0.71%)
Apr 10, 2024 41.11 41.27 40.76 40.89 59,491,416 -0.62(-1.49%)
Apr 09, 2024 41.77 41.88 41.17 41.51 51,953,928 -0.24(-0.57%)
Apr 08, 2024 41.58 41.82 41.56 41.75 35,164,796 +0.18(+0.43%)
Apr 05, 2024 41.34 41.67 41.20 41.57 47,540,272 +0.39(+0.95%)
Apr 04, 2024 42.00 42.08 41.13 41.18 52,654,512 -0.47(-1.13%)
Apr 03, 2024 41.68 41.96 41.53 41.65 39,771,880 -0.02(-0.05%)
Apr 02, 2024 41.76 41.81 41.60 41.67 36,344,340 -0.22(-0.53%)
Apr 01, 2024 42.16 42.20 41.81 41.89 37,496,736 -0.23(-0.55%)
Mar 28, 2024 41.94 42.22 41.87 42.12 41,490,208 +0.23(+0.55%)
Mar 27, 2024 41.60 41.90 41.49 41.89 37,029,848 +0.49(+1.18%)
Mar 26, 2024 41.41 41.53 41.27 41.40 30,132,984 +0.14(+0.34%)
Mar 25, 2024 41.39 41.46 41.27 41.26 31,783,864 -0.16(-0.39%)
Mar 22, 2024 41.95 42.03 41.39 41.42 32,048,014 -0.48(-1.15%)
Mar 21, 2024 41.66 42.00 41.61 41.90 49,205,644 +0.34(+0.82%)
Mar 20, 2024 41.02 41.59 40.95 41.56 52,254,888 +0.49(+1.19%)
Mar 19, 2024 40.90 41.09 40.88 41.07 36,745,400 +0.20(+0.49%)
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%)
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.