Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.40 46.48 45.80 46.10 1,682,550 +0.18(+0.39%)
Mar 26, 2024 45.41 46.46 45.26 45.92 1,763,381 +0.57(+1.26%)
Mar 25, 2024 46.02 46.20 45.28 45.35 722,906 -0.58(-1.26%)
Mar 22, 2024 46.85 47.13 45.74 45.93 1,012,400 -0.76(-1.63%)
Mar 21, 2024 46.85 47.18 45.74 46.69 1,838,016 -0.16(-0.34%)
Mar 20, 2024 46.50 47.09 45.26 46.85 3,183,891 +0.31(+0.67%)
Mar 19, 2024 45.03 46.59 44.98 46.54 1,831,557 +1.49(+3.31%)
Mar 18, 2024 45.63 46.02 44.99 45.05 1,268,258 -0.64(-1.40%)
Mar 15, 2024 45.40 45.93 45.14 45.69 1,923,598 +0.53(+1.17%)
Mar 14, 2024 46.14 46.65 44.95 45.16 2,113,523 -0.97(-2.10%)
Mar 13, 2024 46.36 47.00 46.01 46.13 1,112,332 -0.10(-0.22%)
Mar 12, 2024 45.90 46.41 45.59 46.23 1,224,510 +0.18(+0.39%)
Mar 11, 2024 46.48 46.48 45.75 46.05 1,262,769 -0.57(-1.22%)
Mar 08, 2024 47.44 47.71 46.60 46.62 1,477,101 -0.57(-1.21%)
Mar 07, 2024 47.29 47.91 46.87 47.19 1,016,070 +0.35(+0.75%)
Mar 06, 2024 47.00 47.88 46.37 46.84 1,473,344 +0.12(+0.26%)
Mar 05, 2024 47.91 47.91 46.47 46.72 1,892,486 -1.03(-2.16%)
Mar 04, 2024 48.00 48.31 47.51 47.75 2,174,229 -0.31(-0.65%)
Mar 01, 2024 47.96 48.28 47.48 48.06 1,909,994 +0.31(+0.65%)
Feb 29, 2024 48.02 48.52 47.38 47.75 2,320,282 +0.06(+0.13%)
Feb 28, 2024 47.18 48.15 47.16 47.69 2,304,894 +0.34(+0.72%)
Feb 27, 2024 48.31 48.46 47.34 47.35 1,654,555 -0.66(-1.37%)
Feb 26, 2024 48.29 48.45 47.74 48.01 1,551,482 -0.27(-0.56%)
Feb 23, 2024 48.08 49.05 47.96 48.28 1,625,310 +0.06(+0.12%)
Feb 22, 2024 49.30 49.98 47.46 48.22 3,983,386 -0.46(-0.94%)
Feb 21, 2024 49.96 50.22 48.32 48.68 3,742,189 -1.57(-3.12%)
Feb 20, 2024 49.38 50.57 49.34 50.25 1,842,992 +0.11(+0.22%)
Feb 16, 2024 50.01 50.73 49.86 50.14 1,502,169 +0.03(+0.06%)
Feb 15, 2024 50.45 50.80 49.65 50.11 2,482,299 +0.00(+0.00%)
Feb 14, 2024 50.82 51.23 49.94 50.11 2,071,838 -0.05(-0.10%)
Feb 13, 2024 50.82 50.98 49.38 50.16 2,236,666 -1.40(-2.72%)
Feb 12, 2024 51.33 52.16 51.33 51.56 1,267,038 +0.10(+0.19%)
Feb 09, 2024 51.31 51.98 51.01 51.46 1,763,591 +0.23(+0.45%)
Feb 08, 2024 50.87 51.29 50.53 51.23 2,000,225 +0.54(+1.07%)
Feb 07, 2024 50.38 51.40 50.17 50.69 2,724,565 +0.59(+1.18%)
Feb 06, 2024 49.41 50.45 49.10 50.10 2,068,066 +1.00(+2.04%)
Feb 05, 2024 50.53 50.53 48.94 49.10 3,239,587 -1.36(-2.70%)
Feb 02, 2024 48.63 50.73 48.31 50.46 3,680,382 +1.83(+3.76%)
Feb 01, 2024 47.86 49.07 47.84 48.63 3,077,237 +1.33(+2.81%)
Jan 31, 2024 48.07 48.64 47.16 47.30 3,823,399 -0.57(-1.19%)
Jan 30, 2024 45.45 48.22 45.27 47.87 4,859,602 +2.28(+5.00%)
Jan 29, 2024 42.60 45.78 42.56 45.59 6,978,111 +0.47(+1.04%)
Jan 26, 2024 43.49 45.24 43.45 45.12 1,745,216 +1.80(+4.16%)
Jan 25, 2024 43.23 43.58 42.50 43.32 1,562,998 +0.53(+1.24%)
Jan 24, 2024 43.67 43.67 42.76 42.79 704,611 -0.36(-0.83%)
Jan 23, 2024 43.98 44.08 43.09 43.15 722,503 -0.47(-1.08%)
Jan 22, 2024 43.33 43.77 43.27 43.62 675,173 +0.69(+1.61%)
Jan 19, 2024 42.97 43.01 42.28 42.93 1,017,010 +0.40(+0.94%)
Jan 18, 2024 43.19 43.27 41.80 42.53 1,179,860 -0.20(-0.47%)
Jan 17, 2024 42.18 43.15 42.16 42.73 1,090,188 -0.11(-0.26%)
Jan 16, 2024 42.27 43.14 41.60 42.84 923,427 +0.04(+0.09%)
Jan 12, 2024 43.44 43.90 42.65 42.80 665,916 -0.43(-0.99%)
Jan 11, 2024 43.13 43.52 42.75 43.23 756,652 +0.14(+0.32%)
Jan 10, 2024 43.24 43.38 42.54 43.09 851,527 -0.18(-0.42%)
Jan 09, 2024 42.75 43.54 42.15 43.27 846,523 +0.14(+0.32%)
Jan 08, 2024 42.25 43.22 41.78 43.13 1,127,354 +0.63(+1.48%)
Jan 05, 2024 42.30 42.81 42.11 42.50 1,144,851 +0.10(+0.24%)
Jan 04, 2024 43.07 43.14 42.40 42.40 924,533 -0.73(-1.69%)
Jan 03, 2024 43.83 43.99 43.13 43.13 833,867 -1.13(-2.55%)
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.