Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.67 49.07 49.05 49.11 1,051,649 +0.45(+0.92%)
Mar 27, 2024 47.64 48.70 47.64 48.66 755,403 +1.24(+2.61%)
Mar 26, 2024 47.90 48.18 47.39 47.42 743,751 -0.31(-0.65%)
Mar 25, 2024 48.81 48.89 47.71 47.73 891,544 -0.96(-1.97%)
Mar 22, 2024 48.22 48.72 47.74 48.69 935,540 +0.48(+1.00%)
Mar 21, 2024 48.33 48.62 47.89 48.21 738,071 +0.15(+0.31%)
Mar 20, 2024 47.24 48.13 47.00 48.06 682,050 +0.70(+1.48%)
Mar 19, 2024 46.87 47.62 46.87 47.36 841,826 +0.68(+1.46%)
Mar 18, 2024 46.67 47.37 46.45 46.68 945,661 -0.08(-0.17%)
Mar 15, 2024 46.40 47.25 46.30 46.76 3,375,215 +0.12(+0.26%)
Mar 14, 2024 47.67 47.69 46.34 46.64 1,037,398 -1.05(-2.20%)
Mar 13, 2024 47.96 48.20 47.49 47.69 862,248 -0.09(-0.19%)
Mar 12, 2024 47.32 47.98 46.96 47.78 923,647 +0.01(+0.02%)
Mar 11, 2024 48.18 48.25 47.27 47.77 961,284 -0.42(-0.87%)
Mar 08, 2024 48.48 48.94 48.18 48.19 647,211 -0.16(-0.33%)
Mar 07, 2024 49.21 49.28 48.09 48.35 939,112 -0.72(-1.47%)
Mar 06, 2024 49.53 49.53 48.64 49.07 1,056,594 -0.30(-0.61%)
Mar 05, 2024 50.00 50.32 49.27 49.37 1,432,317 -1.12(-2.22%)
Mar 04, 2024 49.28 52.90 48.66 50.49 2,801,013 +2.67(+5.58%)
Mar 01, 2024 48.73 48.74 47.73 47.82 1,016,494 -0.80(-1.65%)
Feb 29, 2024 49.76 49.88 48.49 48.62 1,297,637 -0.81(-1.65%)
Feb 28, 2024 49.80 49.96 49.11 49.44 789,362 -0.38(-0.76%)
Feb 27, 2024 48.89 49.92 48.68 49.82 1,178,933 +1.02(+2.10%)
Feb 26, 2024 48.57 49.08 48.33 48.79 1,288,276 +0.00(+0.00%)
Feb 23, 2024 47.71 49.48 47.53 48.79 2,160,818 +1.22(+2.57%)
Feb 22, 2024 46.22 47.61 45.95 47.57 1,125,776 +1.59(+3.46%)
Feb 21, 2024 45.82 46.12 45.34 45.98 905,406 +0.18(+0.39%)
Feb 20, 2024 46.36 46.62 45.64 45.80 1,218,550 -0.74(-1.60%)
Feb 16, 2024 47.10 47.17 46.09 46.55 1,382,480 -0.69(-1.45%)
Feb 15, 2024 47.05 47.82 46.83 47.23 1,278,459 +0.29(+0.61%)
Feb 14, 2024 47.10 47.24 46.21 46.95 1,249,303 +0.25(+0.53%)
Feb 13, 2024 46.52 47.17 46.00 46.70 1,422,974 -0.47(-0.99%)
Feb 12, 2024 46.69 47.30 46.36 47.16 1,295,732 +0.55(+1.17%)
Feb 09, 2024 45.47 46.86 45.21 46.62 1,468,754 +1.21(+2.67%)
Feb 08, 2024 46.30 46.63 44.51 45.41 1,713,364 -0.73(-1.59%)
Feb 07, 2024 45.12 46.17 42.00 46.14 4,212,152 -0.88(-1.88%)
Feb 06, 2024 46.64 47.17 45.94 47.03 1,129,680 +0.35(+0.74%)
Feb 05, 2024 46.14 46.73 45.56 46.68 1,049,697 +0.41(+0.88%)
Feb 02, 2024 45.88 46.44 45.76 46.27 631,529 +0.20(+0.43%)
Feb 01, 2024 46.58 46.58 45.58 46.07 859,178 -0.46(-0.98%)
Jan 31, 2024 47.19 47.19 46.45 46.53 855,910 -0.55(-1.16%)
Jan 30, 2024 47.68 47.71 47.05 47.08 909,427 -0.84(-1.76%)
Jan 29, 2024 47.35 47.96 47.10 47.92 629,554 +0.50(+1.05%)
Jan 26, 2024 47.42 48.21 47.33 47.42 670,247 +0.25(+0.53%)
Jan 25, 2024 47.12 47.39 46.71 47.17 781,766 +0.38(+0.81%)
Jan 24, 2024 47.81 47.93 46.60 46.80 874,321 -0.66(-1.38%)
Jan 23, 2024 46.79 47.45 46.45 47.45 733,667 +0.70(+1.49%)
Jan 22, 2024 46.56 46.79 46.15 46.76 783,666 +0.38(+0.81%)
Jan 19, 2024 45.55 46.43 45.34 46.38 916,061 +1.06(+2.35%)
Jan 18, 2024 45.23 45.44 44.79 45.32 711,950 +0.05(+0.11%)
Jan 17, 2024 45.24 45.78 44.99 45.27 693,262 -0.08(-0.18%)
Jan 16, 2024 45.17 45.49 44.78 45.35 911,525 +0.21(+0.46%)
Jan 12, 2024 45.99 46.05 44.66 45.14 1,467,340 -1.24(-2.68%)
Jan 11, 2024 45.88 46.44 45.38 46.38 985,734 +0.55(+1.19%)
Jan 10, 2024 46.15 46.33 45.74 45.83 714,772 -0.34(-0.73%)
Jan 09, 2024 46.68 46.68 45.46 46.17 677,031 -0.74(-1.59%)
Jan 08, 2024 46.66 47.08 46.44 46.92 1,014,379 +0.46(+0.98%)
Jan 05, 2024 47.23 47.54 46.25 46.46 1,644,957 -0.93(-1.97%)
Jan 04, 2024 47.10 47.65 46.97 47.39 867,865 +0.44(+0.93%)
Jan 03, 2024 48.61 48.82 46.91 46.96 970,994 -1.72(-3.53%)
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.