Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.50 48.83 48.14 48.81 2,654,329 +0.43(+0.89%)
Mar 26, 2024 48.80 48.80 48.37 48.38 2,697,952 -0.40(-0.82%)
Mar 25, 2024 48.40 48.88 48.28 48.78 2,843,254 +0.57(+1.18%)
Mar 22, 2024 48.50 48.52 48.12 48.21 2,101,299 -0.21(-0.43%)
Mar 21, 2024 48.67 48.90 48.37 48.42 3,728,146 -0.25(-0.51%)
Mar 20, 2024 48.40 48.71 48.28 48.67 3,557,074 +0.20(+0.41%)
Mar 19, 2024 48.24 48.61 48.16 48.47 2,138,236 +0.38(+0.79%)
Mar 18, 2024 48.08 48.15 47.88 48.09 1,684,045 +0.03(+0.06%)
Mar 15, 2024 48.09 48.38 47.98 48.06 17,002,292 -0.20(-0.41%)
Mar 14, 2024 48.79 48.80 48.03 48.26 6,895,661 -0.41(-0.84%)
Mar 13, 2024 48.94 49.10 48.65 48.67 3,240,771 -0.02(-0.04%)
Mar 12, 2024 48.60 48.75 48.47 48.69 4,281,082 +0.12(+0.25%)
Mar 11, 2024 48.40 48.58 48.20 48.57 5,604,982 +0.21(+0.43%)
Mar 08, 2024 48.25 48.38 48.09 48.36 7,565,890 +0.31(+0.65%)
Mar 07, 2024 47.61 48.15 47.58 48.05 7,205,426 +0.68(+1.44%)
Mar 06, 2024 47.42 47.90 47.32 47.37 3,813,599 +0.08(+0.17%)
Mar 05, 2024 47.21 47.53 47.15 47.29 4,222,815 +0.15(+0.32%)
Mar 04, 2024 47.21 47.33 46.96 47.14 6,881,505 -0.05(-0.11%)
Mar 01, 2024 46.75 47.29 46.71 47.19 9,500,510 +0.54(+1.16%)
Feb 29, 2024 46.62 46.93 46.59 46.65 12,570,895 -0.02(-0.04%)
Feb 28, 2024 46.68 46.82 46.49 46.67 1,924,450 +0.02(+0.04%)
Feb 27, 2024 46.78 46.96 46.57 46.65 3,494,024 +0.19(+0.41%)
Feb 26, 2024 47.00 47.02 46.36 46.46 12,266,977 -0.54(-1.15%)
Feb 23, 2024 46.92 47.10 46.57 47.00 7,457,286 -0.07(-0.15%)
Feb 22, 2024 46.99 47.12 46.72 47.07 7,340,177 +0.09(+0.19%)
Feb 21, 2024 46.60 47.07 46.55 46.98 10,026,043 +0.42(+0.90%)
Feb 20, 2024 46.13 46.86 46.13 46.56 12,975,510 +0.10(+0.22%)
Feb 16, 2024 46.46 0 +0.65(+1.42%)
Feb 15, 2024 45.24 45.96 45.08 45.81 13,419,746 +0.67(+1.48%)
Feb 14, 2024 45.80 45.90 45.05 45.14 16,806,268 -1.23(-2.65%)
Feb 13, 2024 46.98 47.15 46.00 46.37 8,813,383 -0.56(-1.19%)
Feb 12, 2024 46.27 47.04 45.99 46.93 3,163,779 +0.90(+1.96%)
Feb 09, 2024 46.34 46.43 45.75 46.03 5,860,319 -0.17(-0.37%)
Feb 08, 2024 46.30 46.44 46.04 46.20 10,269,553 -0.15(-0.32%)
Feb 07, 2024 46.76 46.88 46.24 46.35 9,922,418 -0.39(-0.83%)
Feb 06, 2024 46.84 47.10 46.71 46.74 4,714,735 -0.08(-0.17%)
Feb 05, 2024 47.46 47.46 46.77 46.82 16,789,700 -0.69(-1.45%)
Feb 02, 2024 48.02 48.04 47.18 47.51 10,381,408 -0.44(-0.92%)
Feb 01, 2024 47.96 48.24 47.78 47.95 9,717,814 +0.21(+0.44%)
Jan 31, 2024 48.20 48.43 47.71 47.74 14,797,464 -0.45(-0.93%)
Jan 30, 2024 48.15 48.38 47.97 48.19 6,455,279 +0.02(+0.04%)
Jan 29, 2024 48.25 48.30 47.99 48.17 5,364,488 -0.09(-0.19%)
Jan 26, 2024 47.91 48.44 47.91 48.26 4,924,723 +0.26(+0.54%)
Jan 25, 2024 48.12 48.27 47.99 48.00 3,937,246 -0.03(-0.06%)
Jan 24, 2024 48.37 48.52 47.96 48.03 5,086,650 -0.24(-0.50%)
Jan 23, 2024 48.31 48.52 48.19 48.27 6,998,324 -0.01(-0.02%)
Jan 22, 2024 48.41 48.47 48.07 48.28 7,878,435 -0.06(-0.12%)
Jan 19, 2024 48.23 48.46 48.05 48.34 8,503,347 +0.05(+0.10%)
Jan 18, 2024 48.65 48.96 48.26 48.29 15,587,206 -0.48(-0.98%)
Jan 17, 2024 49.24 49.26 48.69 48.77 6,548,907 -0.69(-1.40%)
Jan 16, 2024 49.45 50.03 49.36 49.46 4,711,900 +0.02(+0.04%)
Jan 15, 2024 49.35 49.48 49.14 49.44 1,416,640 +0.09(+0.18%)
Jan 12, 2024 49.41 49.59 49.29 49.35 4,134,181 +0.27(+0.55%)
Jan 11, 2024 49.49 49.54 48.88 49.08 4,260,331 -0.27(-0.55%)
Jan 10, 2024 49.08 49.54 49.08 49.35 4,935,224 +0.17(+0.35%)
Jan 09, 2024 49.68 49.70 49.15 49.18 3,279,059 -0.50(-1.01%)
Jan 08, 2024 49.01 49.76 48.88 49.68 4,845,690 +0.62(+1.26%)
Jan 05, 2024 48.97 49.14 48.77 49.06 2,373,793 +0.27(+0.55%)
Jan 04, 2024 48.96 49.27 48.70 48.79 4,754,931 +0.08(+0.16%)
Jan 03, 2024 48.48 48.86 48.30 48.71 3,568,950 +0.35(+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.