Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.51 48.92 48.13 48.49 1,216,995 +0.37(+0.77%)
Mar 27, 2024 47.70 48.23 47.56 48.12 1,340,135 +0.40(+0.84%)
Mar 26, 2024 47.81 48.00 47.11 47.72 1,087,323 +0.09(+0.19%)
Mar 25, 2024 47.63 48.50 47.60 47.63 973,925 -0.07(-0.15%)
Mar 22, 2024 48.21 48.63 47.67 47.70 612,926 -0.68(-1.41%)
Mar 21, 2024 48.17 48.52 47.86 48.38 789,497 +0.30(+0.62%)
Mar 20, 2024 47.63 48.42 47.35 48.08 1,060,833 -0.20(-0.41%)
Mar 19, 2024 47.48 48.51 47.29 48.28 872,448 +0.90(+1.90%)
Mar 18, 2024 47.70 47.74 46.99 47.38 786,004 -0.01(-0.02%)
Mar 15, 2024 47.30 48.84 47.18 47.39 2,628,426 +0.18(+0.38%)
Mar 14, 2024 46.85 47.36 46.75 47.21 1,395,326 +0.31(+0.66%)
Mar 13, 2024 45.94 47.15 45.94 46.90 1,283,398 +1.41(+3.10%)
Mar 12, 2024 45.10 45.60 44.65 45.49 948,660 +0.29(+0.64%)
Mar 11, 2024 43.77 45.45 43.77 45.20 1,218,789 +1.21(+2.75%)
Mar 08, 2024 44.67 44.93 43.65 43.99 1,094,720 -0.61(-1.37%)
Mar 07, 2024 43.00 44.64 42.95 44.60 1,192,018 +1.72(+4.01%)
Mar 06, 2024 43.41 43.77 42.57 42.88 1,097,674 +0.25(+0.58%)
Mar 05, 2024 42.13 43.37 42.12 42.63 1,305,818 +0.01(+0.02%)
Mar 04, 2024 43.00 43.10 42.37 42.62 1,040,962 -0.34(-0.78%)
Mar 01, 2024 41.99 43.33 41.99 42.96 1,301,931 +1.54(+3.71%)
Feb 29, 2024 41.60 42.45 41.19 41.42 1,300,617 +0.08(+0.19%)
Feb 28, 2024 42.33 42.69 41.27 41.34 1,154,111 -1.19(-2.80%)
Feb 27, 2024 42.47 42.63 41.95 42.53 1,454,951 +0.04(+0.09%)
Feb 26, 2024 42.53 43.00 41.72 42.49 1,530,967 -0.43(-0.99%)
Feb 23, 2024 42.22 43.20 41.06 42.92 1,791,662 -0.84(-1.92%)
Feb 22, 2024 43.10 44.05 43.04 43.76 1,629,376 +0.54(+1.24%)
Feb 21, 2024 42.19 43.65 42.07 43.23 765,453 +1.36(+3.24%)
Feb 20, 2024 42.33 42.76 41.57 41.87 1,331,879 -1.01(-2.36%)
Feb 16, 2024 43.48 43.48 42.59 42.88 1,079,858 -0.36(-0.82%)
Feb 15, 2024 43.11 43.73 42.75 43.24 1,419,878 +0.17(+0.39%)
Feb 14, 2024 43.92 44.10 42.79 43.07 953,267 -0.38(-0.87%)
Feb 13, 2024 43.69 44.18 42.71 43.44 1,376,003 -0.80(-1.81%)
Feb 12, 2024 43.82 44.62 43.80 44.25 944,443 +0.42(+0.95%)
Feb 09, 2024 44.11 44.28 43.09 43.83 914,916 -0.45(-1.01%)
Feb 08, 2024 43.53 44.49 43.39 44.28 934,791 +0.74(+1.71%)
Feb 07, 2024 43.53 43.94 43.00 43.53 1,045,336 +0.23(+0.53%)
Feb 06, 2024 42.73 43.44 42.58 43.31 769,804 +0.76(+1.79%)
Feb 05, 2024 42.73 42.92 42.21 42.54 956,316 -0.43(-0.99%)
Feb 02, 2024 43.00 43.30 42.40 42.97 1,301,683 -0.27(-0.62%)
Feb 01, 2024 44.13 44.48 42.67 43.24 1,230,488 -0.49(-1.11%)
Jan 31, 2024 44.52 44.62 43.65 43.72 1,631,359 -0.77(-1.74%)
Jan 30, 2024 43.69 44.82 43.10 44.49 1,674,873 -0.19(-0.42%)
Jan 29, 2024 44.25 44.74 43.74 44.68 814,328 +0.25(+0.56%)
Jan 26, 2024 44.83 44.91 44.01 44.44 1,012,848 -0.41(-0.91%)
Jan 25, 2024 45.20 45.30 44.00 44.84 1,043,767 +0.16(+0.35%)
Jan 24, 2024 44.79 45.10 44.02 44.68 775,783 +0.52(+1.17%)
Jan 23, 2024 43.94 44.47 43.64 44.17 854,371 +0.23(+0.52%)
Jan 22, 2024 43.28 44.14 42.98 43.94 1,130,691 +0.67(+1.56%)
Jan 19, 2024 43.57 43.57 42.59 43.27 985,186 -0.16(-0.36%)
Jan 18, 2024 43.33 43.65 42.62 43.42 902,036 +0.23(+0.53%)
Jan 17, 2024 42.82 43.30 42.15 43.20 1,185,917 -0.06(-0.14%)
Jan 16, 2024 44.09 44.18 43.12 43.26 1,491,346 -1.08(-2.44%)
Jan 12, 2024 45.34 45.75 43.77 44.34 1,379,681 +0.05(+0.11%)
Jan 11, 2024 44.66 45.17 44.17 44.29 1,372,346 -0.05(-0.11%)
Jan 10, 2024 45.40 45.44 44.15 44.34 1,062,257 -1.19(-2.61%)
Jan 09, 2024 46.55 46.67 45.36 45.53 809,431 -1.33(-2.83%)
Jan 08, 2024 46.21 46.86 45.36 46.85 1,334,658 -0.48(-1.00%)
Jan 05, 2024 47.03 47.85 46.98 47.33 1,046,302 +0.38(+0.80%)
Jan 04, 2024 48.35 48.91 46.75 46.95 825,149 -0.76(-1.60%)
Jan 03, 2024 47.47 48.38 47.25 47.71 1,029,682 -0.07(-0.15%)
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.