Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 43.97 45.13 43.97 44.84 386,116 +0.94(+2.14%)
Apr 22, 2024 42.69 44.81 42.68 43.90 986,017 +1.23(+2.88%)
Apr 19, 2024 42.03 43.23 42.03 42.67 852,743 +0.65(+1.55%)
Apr 18, 2024 42.40 42.64 41.63 42.02 736,541 -0.27(-0.64%)
Apr 17, 2024 42.40 42.74 41.79 42.29 654,293 +0.14(+0.33%)
Apr 16, 2024 41.87 42.43 41.00 42.15 899,894 -0.01(-0.02%)
Apr 15, 2024 43.12 43.23 41.81 42.16 771,357 -0.87(-2.02%)
Apr 12, 2024 43.11 43.89 41.95 43.03 692,383 -0.78(-1.78%)
Apr 11, 2024 43.37 44.35 42.99 43.81 464,135 +0.39(+0.90%)
Apr 10, 2024 44.55 46.35 43.20 43.42 1,090,437 -1.79(-3.96%)
Apr 09, 2024 44.64 45.33 44.01 45.21 351,666 +0.66(+1.48%)
Apr 08, 2024 44.64 45.06 44.22 44.55 418,210 +0.51(+1.16%)
Apr 05, 2024 42.00 44.65 42.00 44.04 1,330,124 +2.05(+4.88%)
Apr 04, 2024 43.50 43.96 41.78 41.99 1,319,767 -1.37(-3.16%)
Apr 03, 2024 44.98 45.36 43.28 43.36 684,421 -1.83(-4.05%)
Apr 02, 2024 46.66 46.85 44.74 45.19 670,412 -1.40(-3.00%)
Apr 01, 2024 47.38 47.59 46.58 46.59 244,047 -0.66(-1.40%)
Mar 28, 2024 47.23 48.44 46.84 47.25 391,468 +0.22(+0.47%)
Mar 27, 2024 46.46 47.19 45.72 47.03 589,487 +0.77(+1.66%)
Mar 26, 2024 46.11 46.63 45.77 46.26 202,812 +0.59(+1.29%)
Mar 25, 2024 46.78 47.06 45.43 45.67 375,037 -1.08(-2.31%)
Mar 22, 2024 46.45 47.19 46.05 46.75 549,336 +0.00(+0.00%)
Mar 21, 2024 46.34 47.44 45.67 46.75 659,171 +0.80(+1.74%)
Mar 20, 2024 46.06 46.17 45.19 45.95 615,409 +0.08(+0.17%)
Mar 19, 2024 45.98 46.41 44.81 45.87 974,046 -0.53(-1.14%)
Mar 18, 2024 46.79 47.27 45.90 46.40 710,434 -0.69(-1.47%)
Mar 15, 2024 46.08 47.34 46.08 47.09 598,105 +0.66(+1.42%)
Mar 14, 2024 46.93 46.94 45.91 46.43 406,562 -0.42(-0.90%)
Mar 13, 2024 46.97 48.07 46.65 46.85 530,895 -0.18(-0.38%)
Mar 12, 2024 47.43 47.43 46.25 47.03 287,241 -0.40(-0.84%)
Mar 11, 2024 47.18 47.65 46.20 47.43 538,890 +0.25(+0.53%)
Mar 08, 2024 48.69 48.91 46.71 47.18 433,872 -1.22(-2.52%)
Mar 07, 2024 48.30 49.16 48.30 48.40 182,638 +0.21(+0.44%)
Mar 06, 2024 48.55 49.04 47.77 48.19 183,961 -0.17(-0.35%)
Mar 05, 2024 50.39 50.46 48.01 48.36 618,753 -1.88(-3.74%)
Mar 04, 2024 48.47 51.41 48.20 50.24 971,837 +2.41(+5.04%)
Mar 01, 2024 50.50 50.88 47.58 47.83 613,897 -2.18(-4.36%)
Feb 29, 2024 47.78 50.04 44.75 50.01 2,512,878 -1.22(-2.38%)
Feb 28, 2024 50.88 52.13 49.45 51.23 938,610 -0.22(-0.43%)
Feb 27, 2024 50.97 51.86 50.76 51.45 719,014 +0.45(+0.88%)
Feb 26, 2024 52.00 53.18 50.82 51.00 527,679 -1.00(-1.92%)
Feb 23, 2024 51.17 52.10 50.44 52.00 413,634 +0.70(+1.36%)
Feb 22, 2024 53.26 55.00 50.89 51.30 1,137,428 -0.68(-1.31%)
Feb 21, 2024 49.02 52.94 49.02 51.98 1,509,638 +2.74(+5.56%)
Feb 20, 2024 49.00 50.05 48.63 49.24 488,037 -0.01(-0.02%)
Feb 16, 2024 49.72 50.50 49.10 49.25 443,575 -0.53(-1.06%)
Feb 15, 2024 50.50 50.82 48.78 49.78 434,126 -0.07(-0.14%)
Feb 14, 2024 49.40 50.28 48.47 49.85 475,101 +1.72(+3.57%)
Feb 13, 2024 49.04 49.35 47.85 48.13 297,894 -2.57(-5.07%)
Feb 12, 2024 48.00 51.09 48.00 50.70 606,249 +2.84(+5.93%)
Feb 09, 2024 47.79 48.38 47.36 47.86 322,083 -0.14(-0.29%)
Feb 08, 2024 46.04 48.75 45.70 48.00 489,521 +2.09(+4.55%)
Feb 07, 2024 46.88 46.89 45.65 45.91 296,202 -0.50(-1.08%)
Feb 06, 2024 45.34 47.00 45.08 46.41 403,978 +1.26(+2.79%)
Feb 05, 2024 45.58 45.98 44.01 45.15 715,198 -0.94(-2.04%)
Feb 02, 2024 46.57 46.76 45.60 46.09 448,220 -0.58(-1.24%)
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.