Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.39 43.60 43.39 43.60 11,558 +0.34(+0.77%)
Mar 27, 2024 42.59 43.26 42.59 43.26 20,389 +1.01(+2.38%)
Mar 26, 2024 42.63 42.63 42.26 42.26 16,465 -0.25(-0.59%)
Mar 25, 2024 42.69 42.83 42.51 42.51 5,159 -0.14(-0.32%)
Mar 22, 2024 43.09 43.09 42.64 42.64 5,298 -0.53(-1.22%)
Mar 21, 2024 43.31 43.31 42.91 43.17 4,234 +0.21(+0.49%)
Mar 20, 2024 42.56 42.99 42.46 42.96 4,286 +0.09(+0.21%)
Mar 19, 2024 42.78 42.92 42.57 42.87 5,982 +0.05(+0.12%)
Mar 18, 2024 43.06 43.06 42.82 42.82 2,863 -0.08(-0.18%)
Mar 15, 2024 43.00 43.02 42.73 42.90 6,547 -0.13(-0.30%)
Mar 14, 2024 43.55 43.55 42.82 43.03 3,955 -0.64(-1.46%)
Mar 13, 2024 43.93 44.06 43.66 43.66 31,866 -0.31(-0.72%)
Mar 12, 2024 44.12 44.12 43.73 43.98 4,692 -0.18(-0.40%)
Mar 11, 2024 44.28 44.30 43.96 44.15 7,300 -0.20(-0.45%)
Mar 08, 2024 44.25 44.43 44.25 44.35 4,669 +0.40(+0.90%)
Mar 07, 2024 44.21 44.21 43.71 43.96 4,940 +0.10(+0.24%)
Mar 06, 2024 43.94 43.94 43.69 43.85 11,223 +0.14(+0.33%)
Mar 05, 2024 44.05 44.24 43.63 43.71 27,460 -0.49(-1.10%)
Mar 04, 2024 43.62 44.19 43.62 44.19 17,599 +0.48(+1.09%)
Mar 01, 2024 43.05 43.72 43.05 43.72 6,643 +0.57(+1.33%)
Feb 29, 2024 43.21 43.38 43.14 43.14 178,598 +0.32(+0.74%)
Feb 28, 2024 42.36 42.99 42.36 42.83 12,347 +0.45(+1.05%)
Feb 27, 2024 42.61 42.61 42.38 42.38 3,557 +0.01(+0.02%)
Feb 26, 2024 42.99 42.99 42.35 42.37 31,057 -0.51(-1.18%)
Feb 23, 2024 42.99 43.06 42.88 42.88 12,827 -0.09(-0.21%)
Feb 22, 2024 43.03 43.03 42.87 42.97 2,542 +0.09(+0.21%)
Feb 21, 2024 42.55 42.89 42.55 42.88 1,452 +0.39(+0.92%)
Feb 20, 2024 42.43 42.49 42.21 42.49 18,995 -0.14(-0.32%)
Feb 16, 2024 42.55 42.89 42.55 42.63 10,155 -0.64(-1.48%)
Feb 15, 2024 43.04 43.27 43.04 43.27 5,785 +0.87(+2.05%)
Feb 14, 2024 42.19 42.57 42.19 42.40 23,037 +0.23(+0.55%)
Feb 13, 2024 42.02 42.17 41.65 42.17 8,198 -0.72(-1.69%)
Feb 12, 2024 43.10 43.10 42.90 42.90 3,006 -0.11(-0.25%)
Feb 09, 2024 43.09 43.09 42.67 43.00 3,696 +0.03(+0.07%)
Feb 08, 2024 42.53 43.00 42.53 42.97 6,690 +0.35(+0.81%)
Feb 07, 2024 42.62 42.85 42.48 42.63 19,494 -0.08(-0.20%)
Feb 06, 2024 42.76 42.77 42.60 42.71 7,388 +0.51(+1.20%)
Feb 05, 2024 42.55 42.55 42.20 42.20 66,761 -0.86(-2.00%)
Feb 02, 2024 43.13 43.25 42.36 43.06 4,906 -0.56(-1.29%)
Feb 01, 2024 42.84 43.63 42.63 43.63 13,051 +0.77(+1.80%)
Jan 31, 2024 43.26 43.64 42.81 42.86 35,308 -0.35(-0.80%)
Jan 30, 2024 43.46 43.46 43.19 43.20 5,079 -0.37(-0.85%)
Jan 29, 2024 43.32 43.57 43.26 43.57 1,641 +0.33(+0.76%)
Jan 26, 2024 43.47 43.47 43.24 43.24 2,103 -0.10(-0.22%)
Jan 25, 2024 43.30 43.45 43.20 43.34 9,217 +0.51(+1.20%)
Jan 24, 2024 43.80 43.81 42.83 42.83 6,437 -0.67(-1.55%)
Jan 23, 2024 43.37 43.50 43.37 43.50 2,847 -0.29(-0.67%)
Jan 22, 2024 44.14 44.15 43.65 43.80 9,345 +0.22(+0.49%)
Jan 19, 2024 43.21 43.62 43.01 43.58 4,069 +0.68(+1.58%)
Jan 18, 2024 42.98 43.01 42.69 42.90 5,873 -0.35(-0.81%)
Jan 17, 2024 43.58 43.84 42.93 43.25 6,220 -0.79(-1.79%)
Jan 16, 2024 44.20 44.30 43.96 44.04 7,535 -0.28(-0.62%)
Jan 12, 2024 44.47 44.48 44.25 44.32 8,275 +0.39(+0.89%)
Jan 11, 2024 44.25 44.25 43.88 43.93 5,516 -0.36(-0.81%)
Jan 10, 2024 44.26 44.49 44.23 44.29 18,293 +0.10(+0.23%)
Jan 09, 2024 43.96 44.32 43.96 44.18 16,392 -0.26(-0.58%)
Jan 08, 2024 44.01 44.50 44.01 44.44 4,765 +0.57(+1.29%)
Jan 05, 2024 43.96 44.23 43.74 43.88 12,093 -0.13(-0.29%)
Jan 04, 2024 44.09 44.11 43.83 44.00 7,989 -0.04(-0.09%)
Jan 03, 2024 44.67 44.67 44.01 44.04 4,914 -0.93(-2.08%)
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.