Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 60.07 61.00 58.00 59.46 247,214 -0.31(-0.52%)
Apr 12, 2024 55.20 61.79 54.80 59.77 559,011 +10.42(+21.11%)
Apr 11, 2024 49.40 49.81 48.96 49.35 100,620 -0.18(-0.36%)
Apr 10, 2024 50.18 50.40 48.85 49.53 70,765 -1.37(-2.69%)
Apr 09, 2024 51.33 51.33 49.74 50.90 86,621 -0.11(-0.22%)
Apr 08, 2024 50.34 51.46 50.23 51.01 57,719 +0.84(+1.67%)
Apr 05, 2024 50.11 50.52 50.10 50.17 44,596 -0.10(-0.20%)
Apr 04, 2024 50.46 51.26 50.17 50.27 88,236 +0.31(+0.62%)
Apr 03, 2024 49.45 50.06 49.36 49.96 47,352 +0.25(+0.50%)
Apr 02, 2024 49.99 50.57 49.51 49.71 44,936 -0.72(-1.43%)
Apr 01, 2024 50.75 51.10 49.91 50.43 70,430 -0.11(-0.22%)
Mar 28, 2024 50.31 51.28 50.11 50.54 74,367 +0.19(+0.38%)
Mar 27, 2024 50.21 50.72 49.86 50.35 52,926 +0.50(+1.00%)
Mar 26, 2024 50.24 50.42 49.79 49.85 73,652 -0.71(-1.40%)
Mar 25, 2024 50.89 51.22 50.53 50.56 37,459 -0.33(-0.65%)
Mar 22, 2024 51.64 51.64 50.86 50.89 51,853 -0.67(-1.30%)
Mar 21, 2024 50.58 51.97 50.16 51.56 76,365 +1.31(+2.61%)
Mar 20, 2024 49.97 50.58 49.75 50.25 46,497 +0.02(+0.04%)
Mar 19, 2024 49.55 50.26 49.19 50.23 44,162 +0.79(+1.60%)
Mar 18, 2024 49.20 49.95 48.86 49.44 49,753 +0.47(+0.96%)
Mar 15, 2024 48.19 49.30 48.19 48.97 110,789 +0.83(+1.72%)
Mar 14, 2024 48.74 49.05 47.42 48.14 54,110 -1.07(-2.17%)
Mar 13, 2024 48.53 49.52 48.53 49.21 28,394 +0.69(+1.42%)
Mar 12, 2024 49.17 49.17 48.32 48.52 57,431 -0.66(-1.34%)
Mar 11, 2024 49.15 49.37 48.32 49.18 37,161 -0.09(-0.18%)
Mar 08, 2024 48.79 49.49 48.15 49.27 52,674 +0.57(+1.17%)
Mar 07, 2024 48.18 49.29 48.12 48.70 40,555 +0.67(+1.39%)
Mar 06, 2024 47.09 48.49 46.97 48.03 79,325 +1.22(+2.61%)
Mar 05, 2024 46.38 47.39 46.15 46.81 83,469 +0.50(+1.08%)
Mar 04, 2024 46.82 47.16 46.27 46.31 48,028 -0.43(-0.92%)
Mar 01, 2024 47.07 47.09 46.44 46.74 38,447 -0.12(-0.26%)
Feb 29, 2024 47.17 47.19 46.42 46.86 96,088 -0.14(-0.30%)
Feb 28, 2024 46.69 47.12 46.69 47.00 22,955 +0.44(+0.95%)
Feb 27, 2024 46.87 47.21 46.55 46.56 48,789 -0.30(-0.64%)
Feb 26, 2024 46.79 46.91 46.37 46.86 37,223 +0.07(+0.15%)
Feb 23, 2024 46.18 46.83 46.18 46.79 23,712 +0.45(+0.97%)
Feb 22, 2024 46.33 46.52 46.16 46.34 34,825 -0.15(-0.32%)
Feb 21, 2024 46.17 46.85 45.93 46.49 37,380 +0.18(+0.39%)
Feb 20, 2024 46.51 46.82 46.21 46.31 32,618 -0.70(-1.49%)
Feb 16, 2024 47.21 47.62 46.55 47.01 50,226 -0.49(-1.03%)
Feb 15, 2024 46.28 47.50 46.28 47.50 63,551 +1.27(+2.75%)
Feb 14, 2024 45.66 46.33 45.57 46.23 47,827 +1.07(+2.37%)
Feb 13, 2024 46.00 46.00 44.69 45.16 67,694 -1.78(-3.79%)
Feb 12, 2024 46.42 47.34 46.42 46.94 50,261 +0.44(+0.95%)
Feb 09, 2024 45.61 46.59 45.58 46.50 39,450 +0.66(+1.44%)
Feb 08, 2024 44.91 45.84 44.90 45.84 48,531 +0.92(+2.05%)
Feb 07, 2024 44.51 45.12 44.47 44.92 48,570 +0.24(+0.54%)
Feb 06, 2024 44.50 44.98 44.50 44.68 43,224 +0.17(+0.38%)
Feb 05, 2024 44.91 44.91 44.34 44.51 44,473 -0.64(-1.42%)
Feb 02, 2024 45.49 45.49 44.97 45.15 33,336 -0.71(-1.55%)
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.