Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.91 48.28 48.03 48.66 659,717 +0.17(+0.35%)
Mar 27, 2024 48.82 49.00 48.08 48.49 658,469 +0.18(+0.37%)
Mar 26, 2024 47.50 49.23 47.11 48.31 659,352 +1.28(+2.72%)
Mar 25, 2024 48.41 48.64 46.68 47.03 499,126 -1.01(-2.10%)
Mar 22, 2024 47.25 48.30 47.22 48.04 1,719,257 +0.87(+1.84%)
Mar 21, 2024 47.50 47.75 46.70 47.17 546,694 -0.04(-0.08%)
Mar 20, 2024 45.47 47.40 45.16 47.21 663,965 +1.71(+3.76%)
Mar 19, 2024 44.08 45.72 44.08 45.50 498,432 +0.67(+1.49%)
Mar 18, 2024 44.76 45.98 44.27 44.83 645,804 +0.38(+0.85%)
Mar 15, 2024 43.10 44.50 42.45 44.45 1,245,769 +0.58(+1.32%)
Mar 14, 2024 44.58 45.05 43.41 43.87 662,552 -1.16(-2.58%)
Mar 13, 2024 45.59 46.19 44.63 45.03 467,937 -0.99(-2.15%)
Mar 12, 2024 45.99 46.37 45.62 46.02 708,791 -0.21(-0.45%)
Mar 11, 2024 46.43 46.61 44.79 46.23 917,548 -0.28(-0.60%)
Mar 08, 2024 43.75 47.07 42.93 46.51 2,980,882 -2.03(-4.18%)
Mar 07, 2024 48.81 49.41 48.53 48.54 440,302 +0.04(+0.08%)
Mar 06, 2024 47.95 48.82 46.27 48.50 556,223 +1.07(+2.26%)
Mar 05, 2024 46.85 47.61 45.78 47.43 702,165 +0.59(+1.26%)
Mar 04, 2024 44.95 48.50 43.77 46.84 1,493,545 +2.49(+5.61%)
Mar 01, 2024 40.00 45.20 39.78 44.35 1,976,761 +6.49(+17.14%)
Feb 29, 2024 37.88 38.31 37.04 37.86 566,846 +0.33(+0.88%)
Feb 28, 2024 38.10 38.21 36.47 37.53 478,130 -0.81(-2.11%)
Feb 27, 2024 38.68 38.68 38.21 38.34 235,919 -0.36(-0.93%)
Feb 26, 2024 38.65 39.55 38.65 38.70 468,505 +0.05(+0.13%)
Feb 23, 2024 39.19 39.19 38.23 38.65 265,252 -0.30(-0.77%)
Feb 22, 2024 38.58 39.13 38.19 38.95 311,132 +0.44(+1.14%)
Feb 21, 2024 37.47 38.55 37.21 38.51 315,072 +0.80(+2.12%)
Feb 20, 2024 37.99 38.37 36.96 37.71 331,805 -0.58(-1.51%)
Feb 16, 2024 38.38 38.84 37.80 38.29 234,875 -0.28(-0.73%)
Feb 15, 2024 39.00 39.32 38.27 38.57 298,535 -0.04(-0.10%)
Feb 14, 2024 38.45 38.87 37.80 38.61 213,550 +1.13(+3.01%)
Feb 13, 2024 38.00 38.65 37.22 37.48 408,998 -1.20(-3.10%)
Feb 12, 2024 38.18 39.01 38.09 38.68 485,224 +0.98(+2.60%)
Feb 09, 2024 35.82 37.75 35.69 37.70 278,877 +1.93(+5.40%)
Feb 08, 2024 35.67 36.02 35.16 35.77 307,925 +0.07(+0.20%)
Feb 07, 2024 37.21 37.21 35.46 35.70 524,374 -1.33(-3.59%)
Feb 06, 2024 36.98 37.38 36.80 37.03 160,122 -0.12(-0.32%)
Feb 05, 2024 37.19 37.60 36.96 37.15 209,227 -0.51(-1.35%)
Feb 02, 2024 37.76 38.10 37.12 37.66 204,078 -0.55(-1.44%)
Feb 01, 2024 37.24 38.28 36.84 38.21 204,446 +1.24(+3.35%)
Jan 31, 2024 37.69 38.07 36.77 36.97 429,414 -0.74(-1.96%)
Jan 30, 2024 37.91 38.26 37.38 37.71 282,466 -0.40(-1.05%)
Jan 29, 2024 37.20 38.16 36.97 38.11 202,581 +0.85(+2.28%)
Jan 26, 2024 37.12 37.71 36.74 37.26 293,280 +0.32(+0.87%)
Jan 25, 2024 38.38 38.43 36.51 36.94 353,366 -0.78(-2.07%)
Jan 24, 2024 38.53 38.53 37.09 37.72 453,492 -0.02(-0.05%)
Jan 23, 2024 38.46 39.33 37.51 37.74 682,870 -0.41(-1.07%)
Jan 22, 2024 38.03 39.31 37.87 38.15 769,062 +0.37(+0.98%)
Jan 19, 2024 37.45 37.81 36.70 37.78 348,596 +0.47(+1.26%)
Jan 18, 2024 36.37 37.32 36.04 37.31 308,215 +1.02(+2.81%)
Jan 17, 2024 36.06 36.72 35.92 36.29 250,659 -0.35(-0.96%)
Jan 16, 2024 35.65 36.67 35.36 36.64 383,007 +0.40(+1.10%)
Jan 12, 2024 37.24 37.43 36.22 36.24 491,356 -0.62(-1.68%)
Jan 11, 2024 36.26 36.89 36.02 36.86 515,449 +0.24(+0.66%)
Jan 10, 2024 36.09 36.72 35.63 36.62 440,923 +0.58(+1.61%)
Jan 09, 2024 35.88 36.31 35.08 36.04 316,426 -0.33(-0.89%)
Jan 08, 2024 34.90 36.47 34.90 36.37 445,256 +1.54(+4.41%)
Jan 05, 2024 34.22 35.17 34.22 34.83 371,800 +0.22(+0.64%)
Jan 04, 2024 33.80 34.85 33.57 34.61 306,803 +1.04(+3.10%)
Jan 03, 2024 34.28 34.33 33.44 33.57 349,451 -0.99(-2.86%)
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.