Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.68 47.78 47.68 47.77 82,331 +0.01(+0.02%)
Mar 27, 2024 47.75 47.80 47.75 47.76 74,505 -0.01(-0.02%)
Mar 26, 2024 47.76 47.84 47.76 47.77 77,765 +0.01(+0.02%)
Mar 25, 2024 47.90 47.90 47.76 47.76 43,003 -0.05(-0.10%)
Mar 22, 2024 47.90 47.90 47.81 47.81 74,688 +0.01(+0.02%)
Mar 21, 2024 47.81 47.86 47.80 47.80 65,458 -0.02(-0.04%)
Mar 20, 2024 47.91 47.91 47.81 47.82 67,656 -0.04(-0.08%)
Mar 19, 2024 47.90 47.90 47.84 47.86 56,633 +0.03(+0.06%)
Mar 18, 2024 48.10 48.10 47.83 47.83 38,591 +0.02(+0.04%)
Mar 15, 2024 47.84 47.87 47.81 47.81 42,880 -0.03(-0.06%)
Mar 14, 2024 47.93 47.93 47.84 47.84 125,988 -0.07(-0.14%)
Mar 13, 2024 48.01 48.01 47.90 47.91 101,187 +0.01(+0.02%)
Mar 12, 2024 47.92 47.94 47.90 47.90 72,197 -0.01(-0.02%)
Mar 11, 2024 47.99 47.99 47.91 47.91 84,309 -0.01(-0.02%)
Mar 08, 2024 47.92 47.96 47.92 47.92 52,676 -0.01(-0.02%)
Mar 07, 2024 47.91 47.95 47.91 47.93 86,605 +0.05(+0.10%)
Mar 06, 2024 47.85 47.95 47.85 47.88 59,884 -0.01(-0.02%)
Mar 05, 2024 47.94 47.94 47.85 47.89 70,935 +0.06(+0.12%)
Mar 04, 2024 47.86 47.86 47.81 47.83 112,501 -0.03(-0.06%)
Mar 01, 2024 47.87 47.90 47.81 47.86 142,984 +0.01(+0.02%)
Feb 29, 2024 47.81 47.88 47.81 47.85 102,179 +0.00(+0.00%)
Feb 28, 2024 47.87 47.87 47.83 47.85 221,943 +0.02(+0.04%)
Feb 27, 2024 47.77 47.89 47.77 47.83 73,527 +0.01(+0.02%)
Feb 26, 2024 47.88 47.88 47.78 47.82 69,457 +0.00(+0.00%)
Feb 23, 2024 47.74 47.86 47.74 47.82 99,434 +0.03(+0.06%)
Feb 22, 2024 47.81 47.82 47.77 47.79 68,454 -0.01(-0.02%)
Feb 21, 2024 47.86 47.86 47.76 47.80 81,225 +0.03(+0.05%)
Feb 20, 2024 47.82 47.84 47.77 47.78 112,477 -0.02(-0.04%)
Feb 16, 2024 47.79 47.80 47.73 47.80 153,103 -0.02(-0.05%)
Feb 15, 2024 47.83 47.83 47.73 47.82 92,932 +0.08(+0.18%)
Feb 14, 2024 47.77 47.77 47.69 47.74 40,752 +0.08(+0.17%)
Feb 13, 2024 47.76 47.76 47.65 47.66 83,524 -0.17(-0.35%)
Feb 12, 2024 47.85 47.85 47.80 47.83 142,197 +0.06(+0.12%)
Feb 09, 2024 47.69 47.79 47.69 47.77 54,106 +0.02(+0.05%)
Feb 08, 2024 47.75 47.75 47.71 47.74 59,103 -0.00(-0.01%)
Feb 07, 2024 47.80 47.80 47.74 47.75 89,412 +0.02(+0.04%)
Feb 06, 2024 47.71 47.79 47.68 47.73 181,225 +0.02(+0.04%)
Feb 05, 2024 47.76 47.78 47.71 47.71 138,047 -0.11(-0.23%)
Feb 02, 2024 47.83 47.84 47.80 47.82 85,490 -0.12(-0.25%)
Feb 01, 2024 47.90 47.99 47.89 47.94 70,044 +0.04(+0.08%)
Jan 31, 2024 47.82 47.90 47.79 47.90 61,863 +0.17(+0.36%)
Jan 30, 2024 47.70 47.73 47.68 47.72 53,750 +0.01(+0.03%)
Jan 29, 2024 47.65 47.73 47.64 47.71 150,251 +0.06(+0.12%)
Jan 26, 2024 47.63 47.65 47.60 47.65 73,305 +0.06(+0.12%)
Jan 25, 2024 47.59 47.65 47.59 47.59 209,502 -0.01(-0.02%)
Jan 24, 2024 47.69 47.69 47.59 47.60 185,678 -0.03(-0.06%)
Jan 23, 2024 47.66 47.67 47.60 47.63 153,109 -0.04(-0.08%)
Jan 22, 2024 47.70 47.70 47.65 47.67 72,969 +0.03(+0.06%)
Jan 19, 2024 47.63 47.66 47.61 47.64 96,780 +0.00(+0.00%)
Jan 18, 2024 47.73 47.74 47.64 47.64 71,469 -0.09(-0.19%)
Jan 17, 2024 47.83 47.83 47.72 47.73 94,791 -0.10(-0.21%)
Jan 16, 2024 47.89 47.89 47.77 47.83 141,575 -0.03(-0.07%)
Jan 12, 2024 47.92 47.92 47.84 47.86 176,168 +0.02(+0.05%)
Jan 11, 2024 47.81 47.90 47.81 47.84 126,954 -0.02(-0.05%)
Jan 10, 2024 47.86 47.97 47.86 47.86 80,016 -0.06(-0.13%)
Jan 09, 2024 47.88 47.96 47.88 47.93 91,468 -0.02(-0.04%)
Jan 08, 2024 47.94 47.97 47.90 47.95 82,822 +0.03(+0.06%)
Jan 05, 2024 47.89 47.94 47.87 47.92 102,985 +0.00(+0.00%)
Jan 04, 2024 47.85 47.94 47.85 47.92 75,499 -0.03(-0.06%)
Jan 03, 2024 47.93 47.96 47.88 47.95 108,940 +0.06(+0.12%)
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.