Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 44.78 44.84 44.23 44.44 155,588 -0.61(-1.35%)
Apr 15, 2024 45.33 45.82 44.57 45.05 251,889 -0.11(-0.24%)
Apr 12, 2024 44.72 45.24 44.64 45.16 213,831 -0.20(-0.44%)
Apr 11, 2024 45.67 45.67 44.73 45.36 222,498 +0.07(+0.15%)
Apr 10, 2024 46.27 46.27 44.89 45.29 351,237 -2.43(-5.09%)
Apr 09, 2024 47.54 48.04 47.54 47.72 359,982 +0.15(+0.32%)
Apr 08, 2024 47.29 47.83 47.29 47.57 300,341 +0.54(+1.15%)
Apr 05, 2024 46.59 47.24 46.53 47.03 260,179 +0.15(+0.32%)
Apr 04, 2024 47.56 48.06 46.65 46.88 297,216 +0.12(+0.26%)
Apr 03, 2024 46.42 47.41 46.42 46.76 295,244 -0.06(-0.13%)
Apr 02, 2024 46.66 46.90 46.38 46.82 722,069 -0.60(-1.27%)
Apr 01, 2024 48.41 48.41 47.02 47.42 274,652 -0.96(-1.98%)
Mar 28, 2024 48.07 48.70 48.00 48.38 371,415 +0.24(+0.50%)
Mar 27, 2024 46.45 48.16 46.23 48.14 459,156 +1.74(+3.75%)
Mar 26, 2024 47.15 47.15 46.27 46.40 294,690 -0.30(-0.64%)
Mar 25, 2024 46.79 47.37 46.69 46.70 155,279 -0.14(-0.30%)
Mar 22, 2024 48.28 48.28 46.77 46.84 251,293 -1.39(-2.87%)
Mar 21, 2024 47.83 48.71 47.83 48.22 517,864 +0.79(+1.66%)
Mar 20, 2024 45.75 48.02 45.63 47.44 399,853 +1.47(+3.19%)
Mar 19, 2024 45.41 46.49 45.20 45.97 367,483 +0.23(+0.50%)
Mar 18, 2024 45.64 45.94 45.02 45.74 578,678 +0.30(+0.66%)
Mar 15, 2024 45.01 45.93 45.01 45.44 758,721 +0.22(+0.48%)
Mar 14, 2024 45.59 45.78 44.63 45.22 438,387 -0.71(-1.54%)
Mar 13, 2024 45.93 46.86 45.69 45.93 616,027 -0.40(-0.86%)
Mar 12, 2024 46.96 46.99 46.03 46.33 286,160 -0.92(-1.94%)
Mar 11, 2024 47.27 47.68 47.01 47.25 246,552 -0.10(-0.21%)
Mar 08, 2024 48.15 48.40 47.27 47.35 287,750 -0.07(-0.15%)
Mar 07, 2024 47.98 48.27 47.21 47.42 339,843 +0.15(+0.32%)
Mar 06, 2024 47.24 48.07 46.15 47.27 310,832 +0.03(+0.06%)
Mar 05, 2024 45.05 47.76 44.89 47.24 556,980 +1.88(+4.15%)
Mar 04, 2024 45.61 46.39 45.13 45.35 268,129 -0.30(-0.65%)
Mar 01, 2024 45.82 46.27 44.93 45.65 308,494 -0.53(-1.14%)
Feb 29, 2024 46.01 46.84 45.51 46.18 455,412 +1.14(+2.52%)
Feb 28, 2024 44.85 45.64 44.85 45.04 356,350 -0.24(-0.53%)
Feb 27, 2024 45.74 46.00 44.93 45.28 316,877 +0.00(+0.00%)
Feb 26, 2024 45.49 45.86 44.78 45.28 462,515 -0.45(-0.98%)
Feb 23, 2024 45.76 46.29 45.33 45.73 349,040 -0.04(-0.09%)
Feb 22, 2024 46.18 46.57 45.54 45.77 466,278 -0.48(-1.03%)
Feb 21, 2024 46.26 46.41 45.92 46.25 514,903 -0.10(-0.22%)
Feb 20, 2024 46.50 47.00 45.94 46.35 348,000 -0.92(-1.94%)
Feb 16, 2024 47.36 47.82 46.90 47.27 471,499 -0.60(-1.25%)
Feb 15, 2024 46.99 48.44 46.78 47.87 547,695 +1.18(+2.52%)
Feb 14, 2024 46.73 47.23 46.06 46.69 366,324 +0.68(+1.47%)
Feb 13, 2024 46.65 47.44 45.24 46.01 673,805 -2.65(-5.45%)
Feb 12, 2024 47.90 49.38 47.83 48.66 517,313 +0.79(+1.64%)
Feb 09, 2024 47.33 48.03 46.35 47.88 411,253 +0.71(+1.50%)
Feb 08, 2024 46.73 47.59 46.56 47.17 379,029 +0.27(+0.57%)
Feb 07, 2024 46.78 47.08 45.64 46.90 410,793 +0.10(+0.21%)
Feb 06, 2024 48.03 48.37 46.47 46.80 728,849 -1.28(-2.65%)
Feb 05, 2024 48.35 48.61 47.81 48.07 322,335 -0.99(-2.01%)
Feb 02, 2024 47.50 49.24 47.26 49.06 435,527 +0.31(+0.63%)
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.