Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.97 44.11 43.59 43.92 331,927 -0.45(-1.01%)
Apr 11, 2024 44.02 44.54 43.30 44.37 158,456 +0.44(+1.00%)
Apr 10, 2024 45.41 45.41 43.36 43.93 161,377 -2.81(-6.01%)
Apr 09, 2024 46.57 47.15 46.57 46.74 120,538 +0.18(+0.39%)
Apr 08, 2024 46.23 46.92 46.15 46.56 54,614 +0.39(+0.84%)
Apr 05, 2024 46.24 46.28 45.86 46.17 105,370 -0.37(-0.80%)
Apr 04, 2024 47.03 47.86 46.46 46.54 129,074 -0.09(-0.19%)
Apr 03, 2024 46.18 46.98 46.18 46.63 147,129 +0.00(+0.00%)
Apr 02, 2024 46.34 46.79 46.10 46.63 189,079 -0.34(-0.72%)
Apr 01, 2024 48.43 48.43 46.61 46.97 207,837 -1.03(-2.15%)
Mar 28, 2024 47.57 48.37 47.36 48.00 390,717 +0.19(+0.40%)
Mar 27, 2024 45.56 47.85 45.30 47.81 236,218 +2.62(+5.80%)
Mar 26, 2024 46.25 46.50 45.03 45.19 167,131 -0.64(-1.40%)
Mar 25, 2024 46.02 46.58 45.57 45.83 164,038 -0.10(-0.22%)
Mar 22, 2024 46.57 46.57 45.76 45.93 144,342 -0.57(-1.23%)
Mar 21, 2024 46.54 47.40 46.30 46.50 204,824 +0.17(+0.37%)
Mar 20, 2024 44.39 46.82 44.35 46.33 147,652 +1.64(+3.67%)
Mar 19, 2024 44.63 45.23 44.40 44.69 106,153 +0.02(+0.04%)
Mar 18, 2024 45.57 45.69 44.66 44.67 205,532 -0.85(-1.87%)
Mar 15, 2024 44.58 46.60 44.58 45.52 809,445 +0.52(+1.16%)
Mar 14, 2024 45.77 46.65 44.37 45.00 273,008 -1.00(-2.17%)
Mar 13, 2024 45.73 46.84 45.73 46.00 206,586 +0.00(+0.00%)
Mar 12, 2024 46.49 46.84 45.63 46.00 187,640 -0.70(-1.50%)
Mar 11, 2024 46.55 47.00 46.40 46.70 133,833 +0.12(+0.26%)
Mar 08, 2024 47.20 47.28 46.20 46.58 207,308 +0.05(+0.11%)
Mar 07, 2024 47.32 47.79 46.39 46.53 182,831 -0.17(-0.36%)
Mar 06, 2024 46.88 47.60 45.65 46.70 236,496 -0.08(-0.17%)
Mar 05, 2024 45.00 46.98 44.98 46.78 214,924 +1.64(+3.63%)
Mar 04, 2024 45.32 46.09 44.66 45.14 185,943 +0.15(+0.33%)
Mar 01, 2024 43.50 45.05 43.16 44.99 255,804 +1.15(+2.62%)
Feb 29, 2024 44.64 45.24 43.43 43.84 282,643 +0.02(+0.05%)
Feb 28, 2024 43.46 44.18 43.46 43.82 169,719 -0.14(-0.32%)
Feb 27, 2024 44.05 44.50 43.68 43.96 82,509 +0.15(+0.34%)
Feb 26, 2024 44.19 44.68 43.31 43.81 114,731 -0.67(-1.51%)
Feb 23, 2024 44.58 45.30 44.23 44.48 91,032 -0.01(-0.02%)
Feb 22, 2024 44.09 44.63 43.83 44.49 137,605 +0.19(+0.43%)
Feb 21, 2024 44.35 44.61 43.95 44.30 144,035 -0.22(-0.49%)
Feb 20, 2024 44.70 45.52 44.10 44.52 128,747 -0.64(-1.42%)
Feb 16, 2024 45.65 46.70 44.92 45.16 132,293 -0.81(-1.76%)
Feb 15, 2024 44.15 46.34 44.15 45.97 196,712 +2.06(+4.69%)
Feb 14, 2024 43.85 44.89 42.93 43.91 412,755 +0.65(+1.50%)
Feb 13, 2024 44.02 44.23 42.37 43.26 266,157 -2.27(-4.99%)
Feb 12, 2024 44.52 46.21 44.50 45.53 189,919 +1.04(+2.34%)
Feb 09, 2024 43.97 44.61 43.44 44.49 230,141 +0.39(+0.88%)
Feb 08, 2024 43.82 44.56 43.62 44.10 148,019 +0.06(+0.14%)
Feb 07, 2024 44.63 44.78 43.22 44.04 169,231 -0.50(-1.12%)
Feb 06, 2024 44.53 45.04 44.15 44.54 183,140 -0.08(-0.18%)
Feb 05, 2024 44.82 45.12 43.87 44.62 190,975 -0.67(-1.49%)
Feb 02, 2024 44.69 45.70 44.29 45.29 163,304 -0.32(-0.69%)
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.