Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 45.37 45.82 44.97 45.19 1,273,255 -0.09(-0.20%)
Apr 17, 2024 46.02 46.42 45.17 45.28 1,165,035 -0.67(-1.46%)
Apr 16, 2024 46.13 46.28 45.38 45.95 998,914 -0.56(-1.20%)
Apr 15, 2024 47.30 47.62 46.35 46.51 1,230,944 -0.53(-1.13%)
Apr 12, 2024 48.07 48.64 46.84 47.04 1,261,853 -0.66(-1.38%)
Apr 11, 2024 47.81 48.06 47.29 47.70 1,195,953 -0.41(-0.85%)
Apr 10, 2024 47.50 48.32 47.28 48.11 1,593,832 +0.19(+0.40%)
Apr 09, 2024 48.48 48.48 47.54 47.92 1,329,581 -0.26(-0.54%)
Apr 08, 2024 48.95 49.14 48.16 48.18 1,019,063 -0.79(-1.61%)
Apr 05, 2024 48.46 49.09 48.25 48.97 1,234,696 +0.55(+1.14%)
Apr 04, 2024 48.76 48.84 48.09 48.42 1,377,961 +0.05(+0.10%)
Apr 03, 2024 47.08 48.40 47.00 48.37 1,946,144 +1.43(+3.05%)
Apr 02, 2024 46.70 47.02 46.27 46.94 1,281,346 +0.51(+1.10%)
Apr 01, 2024 45.90 46.56 45.40 46.43 1,469,756 +0.73(+1.60%)
Mar 28, 2024 45.66 45.84 45.16 45.70 1,861,516 +0.59(+1.31%)
Mar 27, 2024 44.69 45.13 44.60 45.11 1,161,548 +0.36(+0.80%)
Mar 26, 2024 45.32 45.40 44.71 44.75 1,250,870 -0.53(-1.17%)
Mar 25, 2024 44.58 45.43 44.58 45.28 1,266,073 +0.98(+2.21%)
Mar 22, 2024 44.80 44.88 44.22 44.30 1,013,420 -0.44(-0.98%)
Mar 21, 2024 45.00 45.25 44.64 44.74 2,360,426 +0.04(+0.09%)
Mar 20, 2024 44.48 45.01 44.21 44.70 1,530,214 -0.08(-0.18%)
Mar 19, 2024 43.62 44.83 43.57 44.78 1,460,372 +1.16(+2.66%)
Mar 18, 2024 43.51 43.73 43.09 43.62 2,141,323 +0.24(+0.55%)
Mar 15, 2024 43.26 43.92 43.08 43.38 3,157,977 -0.02(-0.05%)
Mar 14, 2024 43.43 43.69 43.14 43.40 1,770,804 +0.10(+0.23%)
Mar 13, 2024 42.56 43.86 42.45 43.30 3,384,251 +1.16(+2.75%)
Mar 12, 2024 41.93 42.33 41.70 42.14 2,292,891 +0.13(+0.31%)
Mar 11, 2024 40.94 42.04 40.73 42.01 2,198,898 +0.89(+2.16%)
Mar 08, 2024 40.82 41.50 40.77 41.12 2,392,352 +0.32(+0.78%)
Mar 07, 2024 39.40 41.01 39.24 40.80 3,119,675 +1.44(+3.66%)
Mar 06, 2024 39.63 39.80 39.02 39.36 1,687,157 +0.21(+0.54%)
Mar 05, 2024 38.64 39.55 38.54 39.15 2,294,576 +0.36(+0.93%)
Mar 04, 2024 40.28 40.64 38.75 38.79 2,644,627 -1.66(-4.10%)
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%)
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.