Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.11 40.60 39.96 40.45 1,908,207 +0.78(+1.97%)
Feb 29, 2024 39.52 39.93 39.23 39.67 2,030,508 +0.42(+1.07%)
Feb 28, 2024 39.76 40.16 39.14 39.25 1,820,752 -0.81(-2.02%)
Feb 27, 2024 40.00 40.33 39.78 40.06 1,330,060 +0.33(+0.83%)
Feb 26, 2024 39.15 39.80 38.90 39.73 984,596 +0.34(+0.86%)
Feb 23, 2024 39.26 39.47 38.84 39.39 2,121,697 -0.39(-0.98%)
Feb 22, 2024 39.25 39.92 38.97 39.78 1,610,440 +0.31(+0.79%)
Feb 21, 2024 38.99 39.85 38.77 39.47 1,132,044 +0.90(+2.33%)
Feb 20, 2024 39.01 39.25 38.49 38.57 1,279,044 -0.62(-1.58%)
Feb 16, 2024 39.46 39.51 38.93 39.19 1,226,185 -0.12(-0.31%)
Feb 15, 2024 37.83 39.65 37.83 39.31 1,752,687 +1.56(+4.13%)
Feb 14, 2024 38.20 38.48 37.63 37.75 1,449,035 -0.10(-0.26%)
Feb 13, 2024 38.16 38.26 37.41 37.85 1,467,574 -0.57(-1.47%)
Feb 12, 2024 37.85 38.84 37.85 38.42 1,446,823 +0.81(+2.16%)
Feb 09, 2024 37.92 38.21 37.38 37.60 1,178,167 -0.32(-0.84%)
Feb 08, 2024 37.54 37.95 37.28 37.92 1,800,034 +0.24(+0.63%)
Feb 07, 2024 37.85 38.03 37.32 37.68 1,323,518 +0.01(+0.03%)
Feb 06, 2024 37.53 38.13 37.44 37.67 1,246,237 +0.28(+0.74%)
Feb 05, 2024 37.30 37.79 36.82 37.39 1,686,768 -0.14(-0.37%)
Feb 02, 2024 38.23 38.23 37.52 37.53 1,890,364 -0.72(-1.89%)
Feb 01, 2024 38.71 38.99 37.80 38.26 2,560,412 -0.15(-0.39%)
Jan 31, 2024 39.49 39.62 38.37 38.41 2,481,455 -1.13(-2.86%)
Jan 30, 2024 38.19 39.65 38.19 39.54 2,517,607 +0.85(+2.21%)
Jan 29, 2024 38.13 38.70 37.79 38.68 2,707,364 +0.42(+1.09%)
Jan 26, 2024 38.14 38.51 37.38 38.27 2,577,321 +0.26(+0.68%)
Jan 25, 2024 37.71 38.56 36.67 38.01 4,538,707 -0.11(-0.29%)
Jan 24, 2024 38.00 38.39 37.72 38.12 3,189,581 +0.46(+1.21%)
Jan 23, 2024 37.45 37.97 37.32 37.66 1,668,190 +0.15(+0.40%)
Jan 22, 2024 37.41 37.90 37.17 37.51 2,214,244 +0.04(+0.11%)
Jan 19, 2024 37.83 37.83 37.15 37.47 1,968,016 -0.36(-0.94%)
Jan 18, 2024 37.40 37.89 37.05 37.83 2,996,905 +0.43(+1.14%)
Jan 17, 2024 37.32 37.51 37.04 37.40 2,726,981 -0.47(-1.23%)
Jan 16, 2024 38.61 38.61 37.72 37.87 1,975,373 -0.91(-2.35%)
Jan 12, 2024 39.76 39.95 38.58 38.78 2,594,779 -0.19(-0.48%)
Jan 11, 2024 39.61 39.69 38.83 38.97 1,953,465 -0.43(-1.08%)
Jan 10, 2024 39.95 39.97 39.22 39.40 1,693,192 -0.66(-1.66%)
Jan 09, 2024 40.66 40.71 39.51 40.06 1,976,504 -0.76(-1.87%)
Jan 08, 2024 40.08 40.85 39.67 40.83 1,743,707 -0.25(-0.60%)
Jan 05, 2024 41.66 41.77 40.88 41.08 2,095,703 -0.29(-0.70%)
Jan 04, 2024 43.31 43.31 41.30 41.36 2,243,992 -1.51(-3.52%)
Jan 03, 2024 42.31 43.14 42.03 42.87 1,220,098 +0.44(+1.03%)
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.