Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.63 49.47 48.63 49.47 373,145 +1.07(+2.21%)
Mar 26, 2024 48.59 48.75 48.16 48.40 378,136 -0.05(-0.10%)
Mar 25, 2024 47.62 48.50 47.62 48.45 350,514 +0.66(+1.38%)
Mar 22, 2024 47.75 48.46 47.64 47.79 761,412 -0.04(-0.08%)
Mar 21, 2024 47.36 48.46 47.26 47.83 575,753 +0.83(+1.77%)
Mar 20, 2024 46.25 47.09 46.12 47.00 552,020 +0.55(+1.18%)
Mar 19, 2024 45.98 46.65 45.50 46.45 667,746 +0.32(+0.69%)
Mar 18, 2024 47.29 47.41 46.12 46.13 742,049 -0.86(-1.83%)
Mar 15, 2024 47.42 47.72 46.97 46.99 1,409,430 -0.51(-1.07%)
Mar 14, 2024 48.38 48.55 47.23 47.50 738,725 -0.93(-1.92%)
Mar 13, 2024 47.04 48.60 46.84 48.43 1,012,492 +1.20(+2.54%)
Mar 12, 2024 47.15 47.26 46.68 47.23 483,632 +0.33(+0.70%)
Mar 11, 2024 46.41 46.95 46.12 46.90 678,259 +0.32(+0.69%)
Mar 08, 2024 47.68 47.75 46.56 46.58 367,037 -0.72(-1.52%)
Mar 07, 2024 47.54 47.68 47.20 47.30 430,040 -0.13(-0.27%)
Mar 06, 2024 47.76 47.82 47.19 47.43 378,254 +0.16(+0.34%)
Mar 05, 2024 47.06 47.73 46.91 47.27 569,350 -0.01(-0.02%)
Mar 04, 2024 47.55 47.88 46.85 47.28 539,660 +0.02(+0.04%)
Mar 01, 2024 46.20 47.29 46.18 47.26 523,423 +0.97(+2.10%)
Feb 29, 2024 46.42 46.64 45.99 46.29 850,234 +0.25(+0.54%)
Feb 28, 2024 45.28 46.07 45.15 46.04 388,248 +0.35(+0.76%)
Feb 27, 2024 46.02 46.20 45.33 45.69 460,931 -0.11(-0.24%)
Feb 26, 2024 46.01 46.06 45.37 45.80 405,616 -0.24(-0.52%)
Feb 23, 2024 46.13 46.33 45.83 46.04 448,222 -0.10(-0.22%)
Feb 22, 2024 45.74 46.23 45.55 46.14 454,477 +0.74(+1.62%)
Feb 21, 2024 44.64 45.47 44.49 45.40 576,725 +0.66(+1.47%)
Feb 20, 2024 44.40 44.79 44.13 44.75 439,704 +0.00(+0.00%)
Feb 16, 2024 45.14 45.21 44.68 44.75 604,338 -0.43(-0.95%)
Feb 15, 2024 45.01 45.26 44.81 45.17 449,128 +0.39(+0.86%)
Feb 14, 2024 44.13 44.80 43.98 44.79 544,230 +0.97(+2.22%)
Feb 13, 2024 44.27 44.60 43.49 43.81 729,106 -1.32(-2.93%)
Feb 12, 2024 44.73 45.36 44.61 45.13 492,076 +0.51(+1.14%)
Feb 09, 2024 44.69 44.72 44.11 44.63 651,583 +0.20(+0.45%)
Feb 08, 2024 43.65 44.59 43.34 44.43 1,751,002 +0.77(+1.75%)
Feb 07, 2024 44.45 44.45 43.60 43.66 780,604 -0.48(-1.08%)
Feb 06, 2024 44.64 44.75 43.99 44.14 850,544 -0.68(-1.51%)
Feb 05, 2024 44.88 45.26 44.63 44.82 487,874 -0.53(-1.16%)
Feb 02, 2024 44.98 45.63 44.38 45.34 865,390 +0.28(+0.62%)
Feb 01, 2024 45.04 45.16 44.14 45.06 1,241,580 +0.06(+0.13%)
Jan 31, 2024 45.14 46.48 44.59 45.00 1,789,128 -2.55(-5.37%)
Jan 30, 2024 47.49 47.88 47.20 47.56 815,732 +0.27(+0.57%)
Jan 29, 2024 46.76 47.33 46.01 47.29 1,051,494 +0.32(+0.68%)
Jan 26, 2024 47.31 47.74 46.77 46.97 555,032 -0.55(-1.15%)
Jan 25, 2024 48.03 48.22 47.46 47.52 439,709 -0.23(-0.48%)
Jan 24, 2024 48.24 48.31 47.66 47.75 438,656 -0.10(-0.21%)
Jan 23, 2024 47.85 48.00 47.60 47.85 519,166 +0.23(+0.48%)
Jan 22, 2024 47.53 47.81 47.42 47.62 383,417 +0.35(+0.74%)
Jan 19, 2024 47.25 47.32 46.69 47.27 357,336 +0.36(+0.76%)
Jan 18, 2024 46.50 46.93 46.06 46.91 462,967 +1.01(+2.21%)
Jan 17, 2024 45.91 46.15 45.55 45.90 365,568 -0.65(-1.39%)
Jan 16, 2024 46.54 46.77 46.08 46.54 437,466 -0.25(-0.53%)
Jan 12, 2024 47.50 47.50 46.67 46.79 314,908 -0.38(-0.80%)
Jan 11, 2024 46.91 47.19 46.68 47.17 336,286 +0.10(+0.21%)
Jan 10, 2024 47.03 47.24 46.65 47.07 315,392 +0.04(+0.08%)
Jan 09, 2024 47.09 47.33 46.64 47.03 658,303 -0.65(-1.35%)
Jan 08, 2024 46.99 47.72 46.99 47.68 618,828 +0.50(+1.05%)
Jan 05, 2024 47.17 47.82 46.99 47.18 486,429 -0.15(-0.31%)
Jan 04, 2024 47.77 47.91 47.19 47.33 436,713 -0.74(-1.53%)
Jan 03, 2024 48.36 48.47 47.87 48.06 664,653 -0.79(-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.