Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 46.50 47.60 46.48 47.57 520,014 +0.98(+2.10%)
Feb 29, 2024 46.72 46.95 46.30 46.59 844,696 +0.25(+0.54%)
Feb 28, 2024 45.58 46.37 45.45 46.34 385,719 +0.35(+0.76%)
Feb 27, 2024 46.32 46.50 45.63 45.99 457,929 -0.11(-0.24%)
Feb 26, 2024 46.31 46.36 45.67 46.10 402,974 -0.24(-0.52%)
Feb 23, 2024 46.43 46.63 46.13 46.34 445,303 -0.10(-0.22%)
Feb 22, 2024 46.04 46.53 45.85 46.44 451,517 +0.74(+1.62%)
Feb 21, 2024 44.93 45.77 44.78 45.70 572,969 +0.66(+1.47%)
Feb 20, 2024 44.69 45.09 44.42 45.04 436,840 +0.00(+0.00%)
Feb 16, 2024 45.44 45.51 44.97 45.04 600,402 -0.43(-0.95%)
Feb 15, 2024 45.31 45.56 45.10 45.47 446,203 +0.39(+0.87%)
Feb 14, 2024 44.42 45.09 44.27 45.08 540,685 +0.98(+2.22%)
Feb 13, 2024 44.56 44.90 43.77 44.10 724,357 -1.33(-2.93%)
Feb 12, 2024 45.02 45.66 44.90 45.43 488,871 +0.51(+1.14%)
Feb 09, 2024 44.98 45.01 44.40 44.92 647,339 +0.20(+0.45%)
Feb 08, 2024 43.94 44.88 43.62 44.72 1,739,596 +0.77(+1.75%)
Feb 07, 2024 44.74 44.74 43.88 43.95 775,520 -0.48(-1.08%)
Feb 06, 2024 44.93 45.05 44.28 44.43 845,004 -0.68(-1.51%)
Feb 05, 2024 45.17 45.56 44.92 45.11 484,696 -0.53(-1.16%)
Feb 02, 2024 45.27 45.93 44.67 45.64 859,753 +0.28(+0.62%)
Feb 01, 2024 45.34 45.45 44.43 45.36 1,233,493 +0.06(+0.13%)
Jan 31, 2024 45.44 46.78 44.88 45.30 1,777,474 -2.57(-5.37%)
Jan 30, 2024 47.80 48.19 47.51 47.87 810,419 +0.27(+0.57%)
Jan 29, 2024 47.07 47.65 46.31 47.60 1,044,645 +0.32(+0.68%)
Jan 26, 2024 47.62 48.05 47.08 47.28 551,417 -0.55(-1.15%)
Jan 25, 2024 48.34 48.54 47.77 47.83 436,845 -0.23(-0.48%)
Jan 24, 2024 48.56 48.63 47.97 48.06 435,799 -0.10(-0.21%)
Jan 23, 2024 48.16 48.31 47.91 48.16 515,785 +0.23(+0.48%)
Jan 22, 2024 47.84 48.12 47.73 47.93 380,920 +0.35(+0.74%)
Jan 19, 2024 47.56 47.63 47.00 47.58 355,009 +0.36(+0.76%)
Jan 18, 2024 46.80 47.24 46.37 47.22 459,952 +1.02(+2.21%)
Jan 17, 2024 46.21 46.45 45.85 46.20 363,187 -0.65(-1.39%)
Jan 16, 2024 46.85 47.07 46.38 46.85 434,617 -0.25(-0.53%)
Jan 12, 2024 47.81 47.81 46.98 47.10 312,857 -0.38(-0.80%)
Jan 11, 2024 47.22 47.50 46.99 47.48 334,096 +0.10(+0.21%)
Jan 10, 2024 47.34 47.55 46.96 47.38 313,338 +0.04(+0.08%)
Jan 09, 2024 47.40 47.64 46.95 47.34 654,015 -0.65(-1.35%)
Jan 08, 2024 47.30 48.03 47.30 47.99 614,797 +0.50(+1.05%)
Jan 05, 2024 47.48 48.13 47.30 47.49 483,261 -0.15(-0.31%)
Jan 04, 2024 48.08 48.22 47.50 47.64 433,869 -0.74(-1.53%)
Jan 03, 2024 48.68 48.79 48.18 48.38 660,324 -0.80(-1.63%)
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.