Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.86 48.31 47.86 48.22 108,167 +0.42(+0.87%)
Mar 27, 2024 47.73 47.90 47.73 47.80 87,626 +0.17(+0.37%)
Mar 26, 2024 47.85 47.85 47.57 47.63 77,422 -0.13(-0.27%)
Mar 25, 2024 47.80 48.23 47.68 47.76 76,469 -0.12(-0.25%)
Mar 22, 2024 48.26 48.26 47.85 47.88 110,375 -0.47(-0.97%)
Mar 21, 2024 48.28 48.35 48.03 48.35 153,800 +0.14(+0.29%)
Mar 20, 2024 47.79 48.21 47.73 48.21 774,654 +0.38(+0.79%)
Mar 19, 2024 47.52 47.83 47.52 47.83 128,739 +0.33(+0.69%)
Mar 18, 2024 47.51 47.51 47.28 47.50 77,696 +0.22(+0.47%)
Mar 15, 2024 46.97 47.40 46.81 47.28 56,830 +0.35(+0.75%)
Mar 14, 2024 47.64 47.66 46.88 46.93 80,797 -0.70(-1.47%)
Mar 13, 2024 47.90 47.90 47.43 47.63 58,515 +0.07(+0.15%)
Mar 12, 2024 47.50 47.61 47.33 47.56 56,392 +0.15(+0.32%)
Mar 11, 2024 47.29 47.47 46.93 47.41 87,461 +0.22(+0.47%)
Mar 08, 2024 47.83 47.83 47.10 47.19 257,109 -0.61(-1.28%)
Mar 07, 2024 47.74 47.84 47.51 47.80 67,862 +0.11(+0.23%)
Mar 06, 2024 47.48 47.90 47.47 47.69 93,478 +0.29(+0.61%)
Mar 05, 2024 46.81 47.43 46.81 47.40 120,278 +0.51(+1.09%)
Mar 04, 2024 47.09 47.15 46.78 46.89 129,084 -0.13(-0.28%)
Mar 01, 2024 46.54 47.09 46.54 47.02 85,053 +0.51(+1.10%)
Feb 29, 2024 46.27 46.62 46.27 46.51 44,988 +0.32(+0.69%)
Feb 28, 2024 46.56 46.87 46.19 46.19 47,651 -0.37(-0.79%)
Feb 27, 2024 46.64 46.88 46.51 46.56 74,538 -0.02(-0.04%)
Feb 26, 2024 46.77 46.96 46.58 46.58 112,497 -0.37(-0.79%)
Feb 23, 2024 46.71 47.06 46.62 46.95 71,199 +0.17(+0.36%)
Feb 22, 2024 46.65 46.96 46.53 46.78 91,215 +0.08(+0.17%)
Feb 21, 2024 46.30 46.70 46.27 46.70 72,701 +0.31(+0.67%)
Feb 20, 2024 45.85 46.54 45.77 46.39 138,104 +0.35(+0.76%)
Feb 16, 2024 45.55 46.13 45.50 46.04 88,006 +0.36(+0.79%)
Feb 15, 2024 45.06 45.81 45.06 45.68 181,044 +0.71(+1.58%)
Feb 14, 2024 44.88 45.08 44.64 44.97 110,677 +0.13(+0.29%)
Feb 13, 2024 45.13 45.14 44.59 44.84 200,876 -0.21(-0.47%)
Feb 12, 2024 44.67 45.24 44.65 45.05 82,804 +0.41(+0.92%)
Feb 09, 2024 44.81 44.98 44.54 44.64 65,785 -0.25(-0.56%)
Feb 08, 2024 44.71 44.90 44.62 44.89 227,132 +0.15(+0.34%)
Feb 07, 2024 44.79 44.79 44.49 44.74 124,972 +0.18(+0.40%)
Feb 06, 2024 44.88 44.92 44.44 44.56 135,209 -0.30(-0.68%)
Feb 05, 2024 44.79 44.94 44.47 44.86 123,307 -0.05(-0.11%)
Feb 02, 2024 44.90 45.11 44.59 44.91 83,214 -0.11(-0.24%)
Feb 01, 2024 45.46 45.69 44.93 45.02 138,429 -0.15(-0.33%)
Jan 31, 2024 45.57 45.68 45.08 45.17 145,600 -0.43(-0.95%)
Jan 30, 2024 45.52 45.79 45.31 45.60 112,561 +0.03(+0.06%)
Jan 29, 2024 45.39 45.62 45.09 45.57 117,883 +0.30(+0.67%)
Jan 26, 2024 44.77 45.38 44.59 45.27 113,361 +0.61(+1.36%)
Jan 25, 2024 44.60 44.95 44.49 44.66 63,329 +0.13(+0.29%)
Jan 24, 2024 44.52 44.60 44.17 44.53 77,556 +0.18(+0.40%)
Jan 23, 2024 44.17 44.38 44.15 44.35 75,835 +0.22(+0.49%)
Jan 22, 2024 43.95 44.42 43.79 44.14 144,884 +0.76(+1.74%)
Jan 19, 2024 43.50 43.60 43.27 43.38 184,731 -0.03(-0.07%)
Jan 18, 2024 43.67 43.79 43.22 43.41 279,256 -0.19(-0.43%)
Jan 17, 2024 43.82 43.90 43.33 43.60 66,788 -0.12(-0.27%)
Jan 16, 2024 44.24 44.33 43.72 43.72 70,675 -0.57(-1.28%)
Jan 12, 2024 44.27 44.40 43.90 44.29 133,181 +0.37(+0.85%)
Jan 11, 2024 44.02 44.21 43.72 43.91 156,769 -0.11(-0.25%)
Jan 10, 2024 43.98 44.13 43.85 44.02 47,545 +0.02(+0.04%)
Jan 09, 2024 43.86 44.00 43.60 44.00 125,960 +0.04(+0.09%)
Jan 08, 2024 43.88 44.04 43.55 43.96 60,244 -0.05(-0.11%)
Jan 05, 2024 43.94 44.25 43.90 44.01 58,534 +0.18(+0.40%)
Jan 04, 2024 44.23 44.49 43.75 43.83 141,066 -0.31(-0.71%)
Jan 03, 2024 43.96 44.31 43.81 44.15 324,156 +0.31(+0.72%)
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.