Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 36.69 36.70 35.60 35.69 80,255,264 -1.94(-5.16%)
Apr 11, 2024 37.43 37.67 37.08 37.63 41,856,848 +0.43(+1.16%)
Apr 10, 2024 38.02 38.22 37.02 37.20 51,078,964 -1.13(-2.95%)
Apr 09, 2024 38.05 38.58 37.33 38.33 78,714,712 +0.35(+0.92%)
Apr 08, 2024 38.64 38.86 37.91 37.98 56,951,696 -0.73(-1.89%)
Apr 05, 2024 39.35 39.46 38.51 38.71 67,286,424 -1.02(-2.57%)
Apr 04, 2024 40.59 40.78 39.70 39.73 57,278,552 -0.60(-1.49%)
Apr 03, 2024 41.40 41.65 40.22 40.33 83,627,424 -3.61(-8.22%)
Apr 02, 2024 43.92 44.08 43.50 43.94 32,650,124 -0.58(-1.30%)
Apr 01, 2024 44.29 45.41 44.18 44.52 31,678,230 +0.35(+0.79%)
Mar 28, 2024 43.76 44.15 43.71 44.17 54,291,744 +0.40(+0.91%)
Mar 27, 2024 42.54 43.83 42.50 43.77 51,004,864 +1.78(+4.24%)
Mar 26, 2024 41.95 42.27 41.66 41.99 39,100,880 +0.16(+0.38%)
Mar 25, 2024 40.89 42.22 40.57 41.83 47,257,092 -0.74(-1.74%)
Mar 22, 2024 42.25 42.80 42.09 42.57 28,503,166 +0.15(+0.35%)
Mar 21, 2024 42.99 43.60 42.32 42.42 50,796,644 +0.22(+0.52%)
Mar 20, 2024 42.99 43.01 41.41 42.20 74,844,888 +0.15(+0.36%)
Mar 19, 2024 42.25 42.29 41.44 42.05 34,647,576 -0.66(-1.55%)
Mar 18, 2024 43.09 43.38 42.59 42.71 27,805,764 +0.07(+0.16%)
Mar 15, 2024 42.45 43.15 42.35 42.64 66,952,864 -0.11(-0.26%)
Mar 14, 2024 43.23 43.35 42.51 42.75 38,085,792 -0.48(-1.11%)
Mar 13, 2024 44.51 44.98 43.20 43.23 53,248,108 -2.01(-4.44%)
Mar 12, 2024 45.06 45.27 44.46 45.24 31,768,194 +0.38(+0.85%)
Mar 11, 2024 43.87 44.93 43.66 44.86 35,032,824 +0.86(+1.95%)
Mar 08, 2024 46.44 46.63 44.00 44.00 54,916,928 -2.15(-4.66%)
Mar 07, 2024 45.55 46.42 45.18 46.15 49,790,384 +1.64(+3.68%)
Mar 06, 2024 43.93 45.51 43.55 44.51 52,569,352 +1.35(+3.13%)
Mar 05, 2024 44.56 44.87 42.69 43.16 56,645,532 -2.45(-5.37%)
Mar 04, 2024 44.27 46.61 43.85 45.61 59,924,688 +1.79(+4.08%)
Mar 01, 2024 43.41 44.27 43.13 43.82 41,426,076 +0.77(+1.79%)
Feb 29, 2024 42.37 43.15 42.36 43.05 48,831,160 +1.06(+2.52%)
Feb 28, 2024 42.44 42.45 41.91 41.99 26,874,350 -0.74(-1.73%)
Feb 27, 2024 43.25 43.27 42.51 42.73 25,137,186 -0.26(-0.60%)
Feb 26, 2024 43.50 43.68 42.82 42.99 27,743,236 +0.00(+0.00%)
Feb 23, 2024 43.13 43.51 42.66 42.99 33,862,720 +0.01(+0.02%)
Feb 22, 2024 44.68 44.68 42.53 42.98 62,702,712 -0.49(-1.13%)
Feb 21, 2024 44.48 44.69 43.08 43.47 57,485,704 -1.05(-2.36%)
Feb 20, 2024 44.26 45.17 43.42 44.52 61,458,688 +1.01(+2.32%)
Feb 16, 2024 44.03 44.22 43.12 43.51 29,995,282 -0.54(-1.23%)
Feb 15, 2024 44.76 45.27 44.02 44.05 44,023,088 -0.14(-0.32%)
Feb 14, 2024 43.82 44.29 43.39 44.19 36,253,028 +1.03(+2.39%)
Feb 13, 2024 43.00 43.63 42.76 43.16 36,599,808 -0.87(-1.98%)
Feb 12, 2024 43.39 45.04 43.32 44.03 51,080,196 +0.72(+1.66%)
Feb 09, 2024 42.55 43.52 42.40 43.31 51,192,960 +0.81(+1.91%)
Feb 08, 2024 42.72 42.97 42.33 42.50 33,176,772 -0.28(-0.65%)
Feb 07, 2024 42.89 43.09 42.55 42.78 34,245,176 +0.04(+0.09%)
Feb 06, 2024 42.70 42.78 42.14 42.74 34,051,880 +0.09(+0.22%)
Feb 05, 2024 42.50 43.02 42.30 42.65 28,958,084 +0.17(+0.40%)
Feb 02, 2024 42.87 43.01 41.48 42.48 53,840,940 -0.76(-1.75%)
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.