Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 34.24 34.55 33.41 33.44 497,439 -1.28(-3.69%)
Apr 15, 2024 36.78 37.00 34.09 34.72 649,646 -1.57(-4.33%)
Apr 12, 2024 36.89 38.56 35.53 36.29 860,327 -0.97(-2.60%)
Apr 11, 2024 39.12 39.34 37.02 37.26 1,056,894 +0.53(+1.44%)
Apr 10, 2024 36.53 36.87 35.78 36.73 438,235 -1.35(-3.55%)
Apr 09, 2024 37.91 38.97 37.52 38.08 426,138 +0.43(+1.14%)
Apr 08, 2024 37.83 37.98 37.23 37.65 287,976 +0.21(+0.56%)
Apr 05, 2024 37.74 38.17 37.14 37.44 413,013 -0.46(-1.21%)
Apr 04, 2024 39.31 39.40 37.67 37.90 796,807 -0.69(-1.79%)
Apr 03, 2024 38.56 39.58 38.41 38.59 423,489 -0.45(-1.15%)
Apr 02, 2024 39.35 40.16 38.67 39.04 615,679 -1.36(-3.37%)
Apr 01, 2024 41.34 41.34 39.97 40.40 342,548 -0.88(-2.13%)
Mar 28, 2024 41.71 41.45 41.41 41.28 524,358 -0.05(-0.12%)
Mar 27, 2024 41.50 41.55 40.34 41.33 341,404 +0.33(+0.80%)
Mar 26, 2024 41.60 41.84 40.58 41.00 424,719 +0.33(+0.81%)
Mar 25, 2024 42.11 42.26 40.54 40.67 383,361 -1.23(-2.94%)
Mar 22, 2024 42.93 43.07 41.78 41.90 448,507 -1.45(-3.34%)
Mar 21, 2024 44.75 44.85 42.62 43.35 499,495 -0.81(-1.83%)
Mar 20, 2024 42.43 44.22 41.16 44.16 811,783 +1.60(+3.76%)
Mar 19, 2024 41.23 43.12 41.01 42.56 1,988,092 -0.04(-0.09%)
Mar 18, 2024 44.56 45.03 42.40 42.60 864,319 -2.25(-5.02%)
Mar 15, 2024 44.47 45.77 44.22 44.85 2,246,494 +0.13(+0.29%)
Mar 14, 2024 46.23 46.23 43.74 44.72 994,052 -1.76(-3.79%)
Mar 13, 2024 45.08 46.51 44.78 46.48 774,173 +1.00(+2.20%)
Mar 12, 2024 45.28 46.62 45.01 45.48 611,138 -0.02(-0.04%)
Mar 11, 2024 46.07 47.24 45.36 45.50 455,858 -1.54(-3.27%)
Mar 08, 2024 48.69 49.76 46.53 47.04 393,538 -0.63(-1.32%)
Mar 07, 2024 46.22 49.26 45.80 47.67 689,839 +1.68(+3.65%)
Mar 06, 2024 47.57 47.88 45.60 45.99 719,112 -0.72(-1.54%)
Mar 05, 2024 45.75 47.92 45.48 46.71 606,167 +0.24(+0.52%)
Mar 04, 2024 48.05 48.05 46.09 46.47 756,247 -0.83(-1.75%)
Mar 01, 2024 46.90 51.51 46.51 47.30 1,019,565 +1.32(+2.87%)
Feb 29, 2024 47.46 48.19 45.89 45.98 1,091,273 +0.04(+0.09%)
Feb 28, 2024 47.55 48.07 45.65 45.94 893,726 -2.07(-4.31%)
Feb 27, 2024 48.79 49.40 45.92 48.01 1,336,346 -0.78(-1.60%)
Feb 26, 2024 46.77 48.83 46.66 48.79 688,801 +1.79(+3.81%)
Feb 23, 2024 47.00 47.63 45.78 47.00 956,497 +0.49(+1.05%)
Feb 22, 2024 49.21 49.60 46.15 46.51 1,096,319 -1.19(-2.49%)
Feb 21, 2024 48.79 50.05 46.68 47.70 1,100,481 -2.90(-5.73%)
Feb 20, 2024 51.50 51.99 49.28 50.60 788,352 -1.71(-3.27%)
Feb 16, 2024 51.22 53.08 50.73 52.31 505,284 +0.38(+0.73%)
Feb 15, 2024 50.44 52.81 49.59 51.93 752,672 +2.56(+5.19%)
Feb 14, 2024 47.25 49.90 46.35 49.37 675,134 +1.60(+3.35%)
Feb 13, 2024 48.80 49.87 47.21 47.77 819,866 -3.41(-6.66%)
Feb 12, 2024 49.81 52.00 49.69 51.18 722,392 +1.29(+2.59%)
Feb 09, 2024 49.40 52.05 48.75 49.89 1,238,921 +1.61(+3.33%)
Feb 08, 2024 47.81 49.69 47.46 48.28 1,057,793 +0.80(+1.68%)
Feb 07, 2024 48.99 49.50 47.31 47.48 773,439 -1.53(-3.12%)
Feb 06, 2024 46.72 49.08 46.58 49.01 948,962 +2.71(+5.85%)
Feb 05, 2024 45.24 47.22 44.65 46.30 648,656 +0.33(+0.72%)
Feb 02, 2024 45.14 46.63 42.62 45.97 901,648 +0.32(+0.70%)
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.