Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 39.97 40.80 39.86 40.60 13,137 +0.85(+2.14%)
Apr 17, 2024 40.25 40.50 38.61 39.75 6,367 -0.72(-1.78%)
Apr 16, 2024 40.82 40.95 39.97 40.47 7,800 -0.65(-1.59%)
Apr 15, 2024 42.86 42.86 41.04 41.12 6,117 -1.35(-3.17%)
Apr 12, 2024 46.12 46.17 41.02 42.47 35,968 -4.10(-8.80%)
Apr 11, 2024 47.07 47.07 46.25 46.57 16,089 -0.11(-0.23%)
Apr 10, 2024 45.54 47.02 45.54 46.68 5,111 -0.03(-0.07%)
Apr 09, 2024 48.23 48.37 45.88 46.71 26,090 -2.54(-5.16%)
Apr 08, 2024 48.68 49.31 48.21 49.25 20,249 +5.16(+11.71%)
Apr 05, 2024 43.49 44.21 43.49 44.09 4,640 -0.67(-1.50%)
Apr 04, 2024 44.76 45.44 44.76 44.76 6,071 +0.63(+1.42%)
Apr 03, 2024 44.13 44.68 43.97 44.13 5,853 +0.61(+1.39%)
Apr 02, 2024 44.03 44.03 42.91 43.53 6,750 -2.59(-5.62%)
Apr 01, 2024 48.26 48.26 45.00 46.12 11,122 -1.64(-3.44%)
Mar 28, 2024 47.14 47.98 47.14 47.76 7,813 +0.88(+1.87%)
Mar 27, 2024 49.25 49.25 46.62 46.89 5,406 -1.16(-2.41%)
Mar 26, 2024 48.81 48.97 47.93 48.04 17,714 -1.05(-2.14%)
Mar 25, 2024 46.26 49.22 46.26 49.09 20,781 +3.91(+8.65%)
Mar 22, 2024 45.95 45.95 44.65 45.18 6,230 -1.30(-2.79%)
Mar 21, 2024 48.06 48.06 46.17 46.48 19,777 +0.93(+2.03%)
Mar 20, 2024 45.26 45.88 43.18 45.55 13,554 +0.42(+0.93%)
Mar 19, 2024 44.57 45.37 43.61 45.13 27,276 -1.93(-4.10%)
Mar 18, 2024 48.22 48.40 46.99 47.06 16,323 -2.93(-5.86%)
Mar 15, 2024 49.81 51.42 49.74 49.99 17,607 -1.16(-2.26%)
Mar 14, 2024 53.41 53.41 50.46 51.15 15,231 -3.29(-6.04%)
Mar 13, 2024 54.60 54.60 53.68 54.44 16,734 +0.46(+0.85%)
Mar 12, 2024 54.84 54.84 52.38 53.98 14,702 -0.94(-1.71%)
Mar 11, 2024 55.19 55.61 54.67 54.92 15,228 +1.34(+2.50%)
Mar 08, 2024 54.19 54.44 52.02 53.58 21,671 +0.01(+0.01%)
Mar 07, 2024 52.21 53.58 51.84 53.57 22,234 +0.89(+1.70%)
Mar 06, 2024 52.40 52.99 51.12 52.68 23,295 +6.13(+13.18%)
Mar 05, 2024 51.66 52.14 43.94 46.55 41,822 -2.43(-4.96%)
Mar 04, 2024 47.80 49.23 47.74 48.97 22,860 +1.87(+3.98%)
Mar 01, 2024 47.18 47.18 46.27 47.10 22,105 +0.78(+1.68%)
Feb 29, 2024 47.59 47.67 45.89 46.32 25,037 +1.39(+3.09%)
Feb 28, 2024 45.60 47.67 43.68 44.93 27,027 +0.59(+1.33%)
Feb 27, 2024 44.59 44.72 43.82 44.34 21,812 +0.72(+1.66%)
Feb 26, 2024 42.04 43.73 42.04 43.62 16,830 +3.25(+8.06%)
Feb 23, 2024 40.47 40.47 39.89 40.36 8,339 -0.78(-1.89%)
Feb 22, 2024 40.39 41.23 40.30 41.14 6,447 +1.50(+3.79%)
Feb 21, 2024 39.50 39.82 39.45 39.64 3,832 -1.15(-2.81%)
Feb 20, 2024 40.53 40.85 39.69 40.79 7,583 +2.60(+6.82%)
Feb 16, 2024 38.81 38.81 37.75 38.18 6,868 -0.73(-1.87%)
Feb 15, 2024 39.00 39.28 38.56 38.91 5,546 +0.92(+2.42%)
Feb 14, 2024 37.99 38.00 37.51 37.99 4,542 +1.89(+5.24%)
Feb 13, 2024 36.03 36.32 35.75 36.10 7,396 -0.28(-0.78%)
Feb 12, 2024 34.90 36.38 34.90 36.38 6,687 +2.11(+6.15%)
Feb 09, 2024 33.95 34.68 33.95 34.28 7,540 +0.89(+2.66%)
Feb 08, 2024 33.37 33.59 33.27 33.39 3,334 -0.13(-0.40%)
Feb 07, 2024 33.35 33.52 32.49 33.52 1,287 +0.88(+2.68%)
Feb 06, 2024 31.61 32.64 31.61 32.64 2,309 +1.35(+4.32%)
Feb 05, 2024 31.51 31.53 31.28 31.29 997 -0.23(-0.73%)
Feb 02, 2024 31.38 31.57 31.38 31.52 3,093 -0.03(-0.09%)
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.