Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 41.89 42.45 41.21 41.57 8,204,273 -0.59(-1.40%)
Mar 01, 2024 42.20 42.33 41.53 42.16 5,332,383 -0.11(-0.26%)
Feb 29, 2024 42.17 42.70 41.99 42.27 10,537,317 +0.26(+0.62%)
Feb 28, 2024 41.52 42.12 41.50 42.01 7,375,704 +0.03(+0.07%)
Feb 27, 2024 42.07 42.26 41.76 41.98 7,118,010 +0.19(+0.45%)
Feb 26, 2024 41.76 42.19 41.63 41.79 7,779,660 +0.07(+0.17%)
Feb 23, 2024 41.97 42.01 41.44 41.72 9,103,457 -0.30(-0.71%)
Feb 22, 2024 40.90 42.29 40.84 42.02 12,416,422 +1.36(+3.34%)
Feb 21, 2024 40.40 40.88 40.02 40.66 5,917,048 +0.16(+0.39%)
Feb 20, 2024 39.88 40.79 39.75 40.50 8,208,760 +0.48(+1.20%)
Feb 16, 2024 40.45 40.53 39.89 40.02 7,692,385 -0.88(-2.15%)
Feb 15, 2024 41.09 41.32 40.70 40.90 7,302,212 +0.16(+0.39%)
Feb 14, 2024 40.28 41.03 39.86 40.74 8,981,501 +0.83(+2.07%)
Feb 13, 2024 39.75 40.00 39.27 39.91 8,874,588 -0.57(-1.40%)
Feb 12, 2024 40.22 40.84 40.18 40.48 6,689,689 +0.07(+0.17%)
Feb 09, 2024 40.42 40.77 39.87 40.41 7,787,877 +0.16(+0.40%)
Feb 08, 2024 40.20 40.39 39.46 40.25 7,610,348 +0.14(+0.35%)
Feb 07, 2024 40.21 40.32 39.70 40.11 6,558,378 +0.03(+0.07%)
Feb 06, 2024 39.17 40.18 38.95 40.08 7,597,239 +0.94(+2.40%)
Feb 05, 2024 39.35 39.45 38.87 39.15 7,950,523 -0.74(-1.85%)
Feb 02, 2024 39.36 40.03 39.07 39.89 7,531,353 +0.22(+0.55%)
Feb 01, 2024 39.32 39.71 38.51 39.67 9,884,908 +0.62(+1.58%)
Jan 31, 2024 39.30 39.66 38.79 39.05 8,198,070 -0.38(-0.96%)
Jan 30, 2024 39.50 39.94 39.32 39.43 6,623,059 -0.57(-1.42%)
Jan 29, 2024 39.53 40.07 39.25 39.99 7,262,357 +0.46(+1.16%)
Jan 26, 2024 40.16 40.47 39.50 39.54 8,145,977 -0.55(-1.37%)
Jan 25, 2024 38.96 40.21 38.92 40.08 19,428,676 +1.99(+5.21%)
Jan 24, 2024 38.31 38.61 37.94 38.10 9,705,494 +0.18(+0.47%)
Jan 23, 2024 37.97 38.88 37.58 37.92 15,389,733 +1.03(+2.79%)
Jan 22, 2024 37.57 38.09 36.89 36.89 11,662,071 -0.30(-0.80%)
Jan 19, 2024 38.09 38.16 36.60 37.19 19,162,856 -0.81(-2.13%)
Jan 18, 2024 37.21 38.19 37.06 38.00 13,563,846 +0.95(+2.56%)
Jan 17, 2024 37.21 37.88 36.90 37.05 11,177,527 -0.33(-0.88%)
Jan 16, 2024 38.05 38.10 36.25 37.38 27,555,294 -1.00(-2.60%)
Jan 12, 2024 40.05 40.66 38.29 38.38 42,372,796 -3.78(-8.97%)
Jan 11, 2024 41.75 42.27 41.38 42.16 10,480,549 +0.15(+0.36%)
Jan 10, 2024 42.13 42.42 41.88 42.01 10,275,469 -0.21(-0.50%)
Jan 09, 2024 41.30 42.28 41.19 42.22 11,917,195 +0.69(+1.66%)
Jan 08, 2024 41.13 42.00 41.01 41.53 11,988,132 +1.09(+2.69%)
Jan 05, 2024 39.06 40.65 38.96 40.44 11,086,324 +1.34(+3.42%)
Jan 04, 2024 38.65 39.59 38.57 39.11 8,372,244 +0.46(+1.19%)
Jan 03, 2024 39.57 39.71 38.58 38.65 11,861,837 -1.71(-4.23%)
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.