Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.47 57.79 56.47 57.79 743 +1.91(+3.42%)
Mar 26, 2024 56.48 56.62 55.88 55.88 1,402 +0.47(+0.84%)
Mar 25, 2024 55.48 55.48 55.42 55.42 352 -0.09(-0.16%)
Mar 22, 2024 55.24 55.66 55.24 55.50 2,158 -0.48(-0.86%)
Mar 21, 2024 55.61 56.26 55.61 55.99 5,369 +1.73(+3.19%)
Mar 20, 2024 51.92 54.26 51.92 54.26 3,865 +3.46(+6.82%)
Mar 19, 2024 50.79 50.79 50.79 50.79 105 +1.11(+2.23%)
Mar 18, 2024 49.69 49.69 49.69 49.69 256 +0.91(+1.87%)
Mar 15, 2024 49.30 49.35 48.77 48.77 3,527 -1.79(-3.54%)
Mar 14, 2024 50.43 50.74 50.00 50.56 2,763 -1.48(-2.84%)
Mar 13, 2024 52.40 53.06 52.04 52.04 1,357 +0.52(+1.00%)
Mar 12, 2024 51.09 51.52 51.09 51.52 723 -0.13(-0.25%)
Mar 11, 2024 50.84 51.65 50.84 51.65 1,117 -0.08(-0.15%)
Mar 08, 2024 52.14 52.14 51.73 51.73 516 +0.33(+0.64%)
Mar 07, 2024 51.86 51.89 51.40 51.40 2,248 +0.51(+1.00%)
Mar 06, 2024 51.29 51.29 50.89 50.89 486 +0.38(+0.75%)
Mar 05, 2024 50.47 50.62 50.04 50.51 2,852 -0.90(-1.74%)
Mar 04, 2024 52.62 52.62 51.41 51.41 2,986 -0.91(-1.74%)
Mar 01, 2024 52.00 52.32 52.00 52.32 796 +0.25(+0.49%)
Feb 29, 2024 51.94 52.07 51.33 52.07 720 +2.01(+4.02%)
Feb 28, 2024 50.28 50.28 50.05 50.05 1,011 -0.34(-0.67%)
Feb 27, 2024 50.10 50.68 49.76 50.39 2,614 +2.38(+4.96%)
Feb 26, 2024 49.08 49.35 47.99 48.01 1,522 -1.14(-2.32%)
Feb 23, 2024 49.02 49.89 49.02 49.15 1,375 -1.52(-2.99%)
Feb 22, 2024 49.78 50.67 49.78 50.67 1,429 +3.07(+6.44%)
Feb 21, 2024 46.70 47.60 46.70 47.60 322 +0.04(+0.09%)
Feb 20, 2024 47.84 47.84 47.25 47.56 679 -1.87(-3.78%)
Feb 16, 2024 50.55 51.10 49.43 49.43 3,894 -2.90(-5.54%)
Feb 15, 2024 50.89 52.48 50.55 52.33 18,829 +2.70(+5.44%)
Feb 14, 2024 48.39 49.63 48.39 49.63 812 +3.86(+8.44%)
Feb 13, 2024 45.77 45.77 45.77 45.77 440 -2.25(-4.69%)
Feb 12, 2024 48.78 48.93 48.02 48.02 466 +0.68(+1.43%)
Feb 09, 2024 48.08 48.08 46.63 47.34 2,570 -2.33(-4.70%)
Feb 08, 2024 48.27 49.69 48.25 49.67 4,146 +4.19(+9.20%)
Feb 07, 2024 45.00 45.88 44.90 45.49 3,486 +0.18(+0.40%)
Feb 06, 2024 43.84 45.31 43.24 45.31 1,282 +2.46(+5.73%)
Feb 05, 2024 42.91 43.20 42.23 42.85 1,001 -1.19(-2.71%)
Feb 02, 2024 43.09 44.28 42.30 44.04 1,574 +0.26(+0.60%)
Feb 01, 2024 43.56 43.78 42.16 43.78 556 +1.56(+3.69%)
Jan 31, 2024 43.30 43.98 42.22 42.22 5,409 -1.82(-4.13%)
Jan 30, 2024 44.22 44.37 44.04 44.04 1,966 -1.28(-2.82%)
Jan 29, 2024 43.97 45.32 43.97 45.32 1,103 +1.77(+4.08%)
Jan 26, 2024 44.00 44.00 43.55 43.55 1,414 -0.14(-0.32%)
Jan 25, 2024 42.82 43.68 42.81 43.68 6,254 +2.72(+6.64%)
Jan 24, 2024 42.00 42.00 40.94 40.96 2,170 -0.38(-0.91%)
Jan 23, 2024 42.15 42.40 41.29 41.34 673 +0.32(+0.78%)
Jan 22, 2024 41.39 41.39 40.85 41.02 1,157 -0.47(-1.12%)
Jan 19, 2024 40.24 41.49 40.24 41.49 2,723 +0.55(+1.34%)
Jan 18, 2024 38.98 40.94 38.98 40.94 765 +2.84(+7.45%)
Jan 17, 2024 38.10 38.10 38.10 38.10 227 -1.25(-3.19%)
Jan 16, 2024 38.75 39.35 38.75 39.35 566 +0.15(+0.37%)
Jan 12, 2024 41.05 41.05 39.20 39.20 3,322 -2.84(-6.75%)
Jan 11, 2024 40.51 42.04 40.51 42.04 401 +0.25(+0.60%)
Jan 10, 2024 41.06 42.30 41.06 41.79 1,634 +0.44(+1.05%)
Jan 09, 2024 41.43 41.55 41.36 41.36 1,347 -0.47(-1.12%)
Jan 08, 2024 40.40 41.91 40.10 41.83 2,410 +2.39(+6.05%)
Jan 05, 2024 39.54 40.14 39.44 39.44 2,759 +1.26(+3.31%)
Jan 04, 2024 38.70 39.10 38.18 38.18 1,670 +0.22(+0.59%)
Jan 03, 2024 38.43 39.14 37.95 37.95 2,894 -2.27(-5.65%)
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.