Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.80 46.78 46.78 46.79 149,251 -0.12(-0.26%)
Mar 27, 2024 45.78 46.94 45.65 46.91 99,125 +1.51(+3.33%)
Mar 26, 2024 45.66 45.66 45.06 45.40 121,593 +0.05(+0.11%)
Mar 25, 2024 45.79 46.14 45.32 45.35 107,948 -0.24(-0.53%)
Mar 22, 2024 46.30 46.94 45.48 45.59 146,445 -0.59(-1.28%)
Mar 21, 2024 45.13 46.36 45.13 46.18 149,731 +1.31(+2.92%)
Mar 20, 2024 43.76 45.06 43.76 44.87 95,943 +1.11(+2.53%)
Mar 19, 2024 44.04 44.15 43.69 43.76 91,061 -0.28(-0.64%)
Mar 18, 2024 44.82 45.36 44.02 44.04 123,021 -0.84(-1.87%)
Mar 15, 2024 44.24 45.15 44.24 44.88 277,467 +0.30(+0.67%)
Mar 14, 2024 44.19 44.60 43.55 44.58 114,595 +0.15(+0.34%)
Mar 13, 2024 44.24 44.81 44.18 44.43 92,144 -0.03(-0.07%)
Mar 12, 2024 44.40 44.60 43.82 44.46 79,606 -0.24(-0.54%)
Mar 11, 2024 44.28 44.73 44.21 44.70 68,776 +0.18(+0.40%)
Mar 08, 2024 45.49 45.77 44.26 44.52 97,839 -0.41(-0.91%)
Mar 07, 2024 44.93 45.27 44.55 44.93 82,144 +0.35(+0.78%)
Mar 06, 2024 44.80 45.00 44.50 44.58 66,219 +0.08(+0.18%)
Mar 05, 2024 44.30 44.79 44.27 44.50 105,593 -0.10(-0.22%)
Mar 04, 2024 45.11 45.93 44.46 44.60 100,150 -0.42(-0.93%)
Mar 01, 2024 44.55 45.36 44.16 45.02 99,904 +0.50(+1.12%)
Feb 29, 2024 45.34 45.37 44.34 44.52 224,003 -0.04(-0.09%)
Feb 28, 2024 43.53 44.67 43.53 44.56 91,856 +0.40(+0.90%)
Feb 27, 2024 44.81 45.17 44.01 44.16 107,410 -0.29(-0.65%)
Feb 26, 2024 44.87 45.13 44.38 44.45 133,072 -0.55(-1.22%)
Feb 23, 2024 44.92 45.39 44.47 45.00 70,173 -0.10(-0.22%)
Feb 22, 2024 45.01 45.41 44.81 45.10 92,606 +0.09(+0.20%)
Feb 21, 2024 44.69 45.13 44.55 45.01 92,245 -0.09(-0.20%)
Feb 20, 2024 44.68 45.37 44.62 45.10 109,898 -0.43(-0.94%)
Feb 16, 2024 45.47 46.24 45.11 45.53 116,795 -0.26(-0.57%)
Feb 15, 2024 45.12 46.00 44.92 45.79 135,196 +1.09(+2.44%)
Feb 14, 2024 44.73 44.89 44.12 44.70 133,822 +0.61(+1.38%)
Feb 13, 2024 44.99 45.54 43.69 44.09 303,869 -2.63(-5.62%)
Feb 12, 2024 45.70 46.91 45.70 46.72 220,892 +1.02(+2.23%)
Feb 09, 2024 44.35 46.11 44.18 45.70 227,969 +1.55(+3.51%)
Feb 08, 2024 42.89 44.46 42.73 44.15 231,462 +1.48(+3.47%)
Feb 07, 2024 42.16 43.07 42.16 42.67 336,987 -3.20(-6.97%)
Feb 06, 2024 42.92 47.06 42.56 45.87 443,750 +4.34(+10.44%)
Feb 05, 2024 41.48 41.74 40.92 41.53 137,977 -0.56(-1.33%)
Feb 02, 2024 41.57 42.26 41.34 42.09 130,364 +0.03(+0.07%)
Feb 01, 2024 41.04 42.13 41.04 42.06 131,264 +1.04(+2.53%)
Jan 31, 2024 42.31 42.35 40.94 41.02 138,553 -1.29(-3.05%)
Jan 30, 2024 42.31 42.63 42.19 42.31 141,599 -0.04(-0.09%)
Jan 29, 2024 40.88 42.40 40.88 42.35 120,608 +0.63(+1.51%)
Jan 26, 2024 42.14 42.46 41.50 41.72 110,902 -0.18(-0.43%)
Jan 25, 2024 42.40 42.48 41.55 41.90 144,079 +0.28(+0.67%)
Jan 24, 2024 42.54 42.54 41.54 41.62 89,027 -0.33(-0.79%)
Jan 23, 2024 42.92 42.92 41.76 41.95 135,578 -0.51(-1.20%)
Jan 22, 2024 42.58 42.92 42.12 42.46 184,202 +0.49(+1.17%)
Jan 19, 2024 41.63 41.99 41.16 41.97 131,110 +0.60(+1.45%)
Jan 18, 2024 40.48 41.71 40.23 41.37 271,078 +1.08(+2.68%)
Jan 17, 2024 40.77 40.85 40.05 40.29 143,136 -1.13(-2.73%)
Jan 16, 2024 41.68 41.89 41.27 41.42 84,827 -0.47(-1.12%)
Jan 12, 2024 42.61 42.85 41.54 41.89 102,274 -0.12(-0.29%)
Jan 11, 2024 42.89 43.14 41.97 42.01 196,215 -1.15(-2.66%)
Jan 10, 2024 42.28 43.18 42.13 43.16 185,572 +0.81(+1.91%)
Jan 09, 2024 42.93 43.15 42.32 42.35 170,279 -1.28(-2.93%)
Jan 08, 2024 42.78 43.76 42.78 43.63 219,796 +1.07(+2.51%)
Jan 05, 2024 41.95 42.88 41.67 42.56 249,243 +0.35(+0.83%)
Jan 04, 2024 42.81 43.02 42.17 42.21 261,181 -0.85(-1.97%)
Jan 03, 2024 43.25 44.15 42.92 43.06 308,279 -0.55(-1.26%)
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.