Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 44.82 44.84 43.97 44.52 2,206,691 -0.42(-0.93%)
Apr 15, 2024 45.91 46.24 44.87 44.94 3,039,146 -0.91(-1.98%)
Apr 12, 2024 47.00 47.15 45.83 45.85 1,830,624 -1.68(-3.53%)
Apr 11, 2024 47.88 48.06 47.40 47.53 2,242,161 +0.08(+0.17%)
Apr 10, 2024 47.00 47.69 46.98 47.45 3,095,546 -0.28(-0.59%)
Apr 09, 2024 47.39 47.73 46.97 47.73 3,904,958 +0.64(+1.36%)
Apr 08, 2024 46.21 47.43 45.96 47.09 4,497,185 +1.11(+2.41%)
Apr 05, 2024 45.74 46.52 45.60 45.98 2,923,776 +0.01(+0.02%)
Apr 04, 2024 45.50 47.12 45.49 45.97 4,484,426 +0.96(+2.13%)
Apr 03, 2024 45.22 45.77 44.87 45.01 2,766,079 -0.44(-0.97%)
Apr 02, 2024 45.11 45.50 44.92 45.45 2,372,402 -0.29(-0.63%)
Apr 01, 2024 45.78 46.29 45.31 45.74 2,566,375 -0.70(-1.51%)
Mar 28, 2024 46.08 46.33 46.33 46.44 3,321,590 +0.50(+1.09%)
Mar 27, 2024 46.48 46.65 45.83 45.94 2,718,877 -0.07(-0.15%)
Mar 26, 2024 46.38 46.64 45.72 46.01 3,106,878 -0.15(-0.32%)
Mar 25, 2024 46.05 46.48 45.90 46.16 2,259,772 -0.17(-0.37%)
Mar 22, 2024 46.45 46.69 45.95 46.33 2,370,338 -0.11(-0.24%)
Mar 21, 2024 47.20 47.40 46.27 46.44 2,954,364 -0.24(-0.51%)
Mar 20, 2024 46.66 46.87 45.83 46.68 2,286,903 +0.19(+0.41%)
Mar 19, 2024 45.25 46.90 45.17 46.49 3,838,515 +0.97(+2.13%)
Mar 18, 2024 46.22 46.46 45.48 45.52 3,491,768 -0.09(-0.20%)
Mar 15, 2024 46.69 46.73 45.45 45.61 7,812,327 -1.29(-2.75%)
Mar 14, 2024 46.69 46.92 45.80 46.90 5,363,683 +0.20(+0.43%)
Mar 13, 2024 46.93 47.09 46.37 46.70 3,516,369 -0.27(-0.57%)
Mar 12, 2024 46.60 47.26 46.09 46.97 5,252,980 +0.75(+1.62%)
Mar 11, 2024 46.33 46.92 46.08 46.22 4,087,698 -0.58(-1.24%)
Mar 08, 2024 47.00 47.22 46.45 46.80 4,260,074 -0.05(-0.11%)
Mar 07, 2024 46.75 47.38 46.40 46.85 10,950,798 +0.53(+1.14%)
Mar 06, 2024 47.99 48.02 46.30 46.32 5,161,947 -0.87(-1.84%)
Mar 05, 2024 48.26 48.50 46.93 47.19 4,185,264 -1.71(-3.50%)
Mar 04, 2024 49.32 49.40 48.70 48.90 3,543,743 -0.15(-0.31%)
Mar 01, 2024 49.38 49.49 48.86 49.05 3,984,739 -0.50(-1.01%)
Feb 29, 2024 49.49 49.80 49.07 49.55 4,975,514 +0.14(+0.28%)
Feb 28, 2024 48.87 49.73 48.72 49.41 3,948,310 +0.44(+0.90%)
Feb 27, 2024 49.78 50.10 48.67 48.97 5,579,460 -0.56(-1.13%)
Feb 26, 2024 50.25 50.78 49.50 49.53 3,857,567 -0.48(-0.96%)
Feb 23, 2024 49.78 50.43 49.68 50.01 3,713,396 +0.45(+0.91%)
Feb 22, 2024 50.63 50.91 49.45 49.56 6,010,648 +0.02(+0.04%)
Feb 21, 2024 49.83 49.98 49.07 49.54 2,562,220 -0.72(-1.43%)
Feb 20, 2024 50.69 50.85 49.92 50.26 4,252,773 -0.83(-1.62%)
Feb 16, 2024 52.40 52.74 51.07 51.09 3,890,724 -1.00(-1.92%)
Feb 15, 2024 53.04 53.04 51.58 52.09 5,437,410 -0.67(-1.27%)
Feb 14, 2024 52.50 53.20 52.24 52.76 4,333,275 +0.70(+1.34%)
Feb 13, 2024 50.70 52.49 50.53 52.06 5,536,189 -0.36(-0.69%)
Feb 12, 2024 53.00 53.52 52.38 52.42 7,101,151 -1.38(-2.57%)
Feb 09, 2024 56.62 57.34 53.22 53.80 5,312,042 -2.27(-4.05%)
Feb 08, 2024 54.49 57.12 54.13 56.07 12,498,642 -4.58(-7.55%)
Feb 07, 2024 59.90 61.00 59.58 60.65 3,107,729 +1.07(+1.80%)
Feb 06, 2024 60.55 60.76 58.86 59.58 2,060,067 -0.45(-0.75%)
Feb 05, 2024 61.23 61.41 58.91 60.03 2,651,418 -0.67(-1.10%)
Feb 02, 2024 59.04 61.33 58.99 60.70 3,990,475 +2.40(+4.12%)
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.