Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 41.44 43.16 41.23 42.23 1,235,830 +0.79(+1.91%)
Apr 22, 2024 38.94 41.95 38.49 41.44 1,395,752 +2.78(+7.19%)
Apr 19, 2024 37.62 40.07 37.48 38.66 797,387 +0.70(+1.84%)
Apr 18, 2024 38.77 39.26 37.95 37.96 527,175 -0.63(-1.63%)
Apr 17, 2024 40.71 41.08 37.81 38.59 1,175,936 -2.14(-5.25%)
Apr 16, 2024 40.10 41.16 39.34 40.73 761,297 +0.53(+1.32%)
Apr 15, 2024 42.33 42.68 40.18 40.20 747,186 -1.60(-3.83%)
Apr 12, 2024 43.66 44.02 41.57 41.80 820,110 -2.36(-5.34%)
Apr 11, 2024 44.79 44.80 43.64 44.16 436,669 -0.56(-1.25%)
Apr 10, 2024 43.91 45.30 43.55 44.72 384,959 +0.19(+0.43%)
Apr 09, 2024 45.01 45.55 44.28 44.53 671,167 -0.47(-1.04%)
Apr 08, 2024 45.73 46.45 44.70 45.00 574,358 -1.80(-3.85%)
Apr 05, 2024 46.50 47.08 46.31 46.80 406,960 +0.17(+0.36%)
Apr 04, 2024 48.60 49.34 46.36 46.63 610,108 -1.65(-3.42%)
Apr 03, 2024 48.10 49.57 48.00 48.28 487,555 +0.03(+0.06%)
Apr 02, 2024 48.26 48.58 47.27 48.25 371,304 -0.91(-1.85%)
Apr 01, 2024 49.05 50.45 48.60 49.16 837,404 +0.08(+0.16%)
Mar 28, 2024 49.36 48.75 48.75 49.08 455,875 -0.19(-0.39%)
Mar 27, 2024 45.85 49.29 45.79 49.27 910,719 +3.80(+8.36%)
Mar 26, 2024 45.16 46.38 44.58 45.47 447,921 +0.56(+1.25%)
Mar 25, 2024 45.65 45.99 44.64 44.91 473,914 -0.75(-1.64%)
Mar 22, 2024 46.61 46.67 45.42 45.66 605,788 -0.95(-2.04%)
Mar 21, 2024 46.81 47.26 46.27 46.61 405,668 -0.20(-0.43%)
Mar 20, 2024 46.94 47.40 45.95 46.81 918,080 -0.27(-0.57%)
Mar 19, 2024 46.05 47.26 45.40 47.08 443,808 +0.95(+2.06%)
Mar 18, 2024 48.49 48.89 45.84 46.13 782,840 -2.15(-4.45%)
Mar 15, 2024 48.10 48.90 47.56 48.28 467,481 -0.41(-0.84%)
Mar 14, 2024 48.05 49.20 47.58 48.69 649,772 +0.37(+0.77%)
Mar 13, 2024 47.86 48.90 47.48 48.32 482,320 +0.09(+0.19%)
Mar 12, 2024 48.04 48.95 47.51 48.23 429,252 +0.17(+0.35%)
Mar 11, 2024 48.65 49.10 47.75 48.06 638,898 -0.70(-1.44%)
Mar 08, 2024 51.00 51.83 47.11 48.76 677,064 -2.13(-4.19%)
Mar 07, 2024 49.77 51.19 49.52 50.89 1,462,953 +2.77(+5.76%)
Mar 06, 2024 47.56 48.58 47.11 48.12 466,959 +0.55(+1.16%)
Mar 05, 2024 47.84 49.00 47.01 47.57 881,041 +0.04(+0.08%)
Mar 04, 2024 45.45 47.62 45.21 47.53 1,116,612 +3.24(+7.32%)
Mar 01, 2024 43.64 44.71 42.45 44.29 465,534 +0.99(+2.29%)
Feb 29, 2024 41.99 45.55 41.99 43.30 1,377,739 +2.51(+6.15%)
Feb 28, 2024 39.75 41.28 39.75 40.79 805,639 +0.58(+1.44%)
Feb 27, 2024 40.74 41.06 39.58 40.21 453,100 -0.30(-0.74%)
Feb 26, 2024 40.49 41.74 40.48 40.51 517,068 -0.36(-0.88%)
Feb 23, 2024 41.48 41.75 40.38 40.87 692,863 -0.53(-1.28%)
Feb 22, 2024 40.50 41.83 40.01 41.40 698,572 +0.83(+2.05%)
Feb 21, 2024 40.98 41.05 40.00 40.57 588,778 -0.44(-1.07%)
Feb 20, 2024 39.36 41.50 39.29 41.01 532,249 +1.07(+2.68%)
Feb 16, 2024 40.65 41.10 39.44 39.94 765,690 -0.94(-2.30%)
Feb 15, 2024 42.09 42.89 40.80 40.88 727,245 -1.22(-2.90%)
Feb 14, 2024 42.12 42.42 41.23 42.10 842,452 +0.76(+1.84%)
Feb 13, 2024 40.50 42.35 40.03 41.34 941,132 -0.26(-0.62%)
Feb 12, 2024 39.96 42.83 39.64 41.60 1,161,393 +1.31(+3.25%)
Feb 09, 2024 40.45 40.86 39.47 40.29 738,728 -0.38(-0.93%)
Feb 08, 2024 39.42 41.54 39.26 40.67 1,123,636 +1.36(+3.46%)
Feb 07, 2024 38.47 40.35 38.47 39.31 974,445 +0.48(+1.24%)
Feb 06, 2024 38.97 40.40 38.41 38.83 1,308,162 -0.14(-0.36%)
Feb 05, 2024 35.63 39.26 35.11 38.97 1,979,594 +3.56(+10.05%)
Feb 02, 2024 36.33 36.39 35.17 35.41 924,482 -0.92(-2.53%)
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.