Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 37.79 39.33 37.79 39.17 727,303 +1.43(+3.79%)
Apr 22, 2024 37.41 37.94 36.93 37.74 601,791 +0.60(+1.62%)
Apr 19, 2024 37.62 37.86 36.92 37.14 610,424 -0.80(-2.11%)
Apr 18, 2024 37.99 38.88 37.24 37.94 706,116 -0.09(-0.24%)
Apr 17, 2024 37.79 38.76 37.79 38.03 978,403 +0.54(+1.44%)
Apr 16, 2024 37.32 37.78 36.46 37.49 705,631 +0.04(+0.11%)
Apr 15, 2024 38.73 39.05 37.35 37.45 987,220 -1.15(-2.98%)
Apr 12, 2024 39.91 40.03 38.22 38.60 997,081 -1.68(-4.17%)
Apr 11, 2024 41.12 41.38 40.04 40.28 1,293,802 -0.65(-1.59%)
Apr 10, 2024 41.09 41.58 40.85 40.93 670,673 -1.19(-2.83%)
Apr 09, 2024 42.93 43.49 41.36 42.12 882,977 -0.90(-2.09%)
Apr 08, 2024 43.51 43.67 42.95 43.02 374,940 -0.07(-0.16%)
Apr 05, 2024 42.68 43.35 42.15 43.09 577,199 +0.43(+1.01%)
Apr 04, 2024 43.99 44.61 42.61 42.66 792,719 -0.62(-1.43%)
Apr 03, 2024 43.04 43.78 42.33 43.28 749,956 -0.12(-0.28%)
Apr 02, 2024 43.00 43.55 42.00 43.40 880,097 -0.91(-2.05%)
Apr 01, 2024 44.57 45.94 43.44 44.31 1,226,396 +0.09(+0.20%)
Mar 28, 2024 44.08 44.30 44.30 44.22 1,110,311 +0.30(+0.68%)
Mar 27, 2024 44.67 44.71 42.65 43.92 1,076,538 -0.30(-0.68%)
Mar 26, 2024 43.22 44.90 43.01 44.22 1,057,591 +1.10(+2.55%)
Mar 25, 2024 44.04 44.56 43.01 43.12 929,676 -0.97(-2.20%)
Mar 22, 2024 44.13 44.19 43.30 44.09 597,100 -0.22(-0.50%)
Mar 21, 2024 45.75 46.65 43.92 44.31 1,484,037 -0.34(-0.76%)
Mar 20, 2024 42.90 44.69 42.34 44.65 1,190,933 +1.69(+3.93%)
Mar 19, 2024 42.86 43.03 42.06 42.96 868,076 -0.15(-0.35%)
Mar 18, 2024 42.39 43.55 42.39 43.11 914,690 +0.91(+2.16%)
Mar 15, 2024 42.28 42.65 41.80 42.20 960,127 -0.24(-0.57%)
Mar 14, 2024 42.58 43.46 41.76 42.44 691,684 -0.31(-0.73%)
Mar 13, 2024 42.80 44.09 42.51 42.75 921,855 +0.05(+0.12%)
Mar 12, 2024 41.82 42.97 41.24 42.70 975,030 +0.98(+2.35%)
Mar 11, 2024 42.04 42.28 41.30 41.72 649,494 -0.66(-1.56%)
Mar 08, 2024 43.10 43.60 41.85 42.38 735,806 -0.39(-0.91%)
Mar 07, 2024 42.87 43.49 42.67 42.77 901,031 +0.09(+0.21%)
Mar 06, 2024 42.36 43.40 41.81 42.68 1,036,760 +1.09(+2.62%)
Mar 05, 2024 42.73 42.80 40.68 41.59 1,812,120 -2.05(-4.70%)
Mar 04, 2024 45.00 45.02 43.22 43.64 1,480,628 -1.37(-3.04%)
Mar 01, 2024 44.61 45.40 43.85 45.01 1,373,609 +0.22(+0.49%)
Feb 29, 2024 44.91 45.00 43.79 44.79 1,274,268 -0.01(-0.02%)
Feb 28, 2024 43.97 45.00 43.55 44.80 995,508 +0.40(+0.90%)
Feb 27, 2024 44.40 44.98 44.17 44.40 1,111,842 +0.19(+0.43%)
Feb 26, 2024 43.50 44.84 43.29 44.21 1,359,356 +0.83(+1.91%)
Feb 23, 2024 43.95 44.40 43.22 43.38 1,193,987 -0.42(-0.96%)
Feb 22, 2024 41.40 44.38 41.40 43.80 3,299,088 +3.30(+8.15%)
Feb 21, 2024 41.41 41.90 40.02 40.50 1,946,948 -2.00(-4.71%)
Feb 20, 2024 43.48 43.49 41.33 42.50 3,139,151 -2.33(-5.20%)
Feb 16, 2024 47.40 47.47 44.60 44.83 3,035,252 -2.81(-5.90%)
Feb 15, 2024 46.00 48.81 44.25 47.64 10,410,241 +10.55(+28.44%)
Feb 14, 2024 36.00 37.13 35.69 37.09 2,436,420 +1.34(+3.75%)
Feb 13, 2024 35.83 36.77 34.50 35.75 2,222,666 -1.58(-4.23%)
Feb 12, 2024 39.26 40.40 37.31 37.33 2,985,298 -1.89(-4.82%)
Feb 09, 2024 38.94 39.44 38.30 39.22 1,877,541 +1.31(+3.46%)
Feb 08, 2024 37.48 39.44 36.94 37.91 3,094,162 +1.53(+4.21%)
Feb 07, 2024 34.86 36.40 34.44 36.38 1,292,876 +1.81(+5.24%)
Feb 06, 2024 36.36 37.18 34.44 34.57 1,917,595 -1.22(-3.41%)
Feb 05, 2024 35.25 36.31 34.23 35.79 1,890,035 +0.85(+2.43%)
Feb 02, 2024 33.51 35.03 33.33 34.94 1,567,096 +1.31(+3.90%)
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.