Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.48 46.65 45.83 45.94 2,718,877 -0.07(-0.15%)
Mar 26, 2024 46.38 46.64 45.72 46.01 3,106,878 -0.15(-0.32%)
Mar 25, 2024 46.05 46.48 45.90 46.16 2,259,772 -0.17(-0.37%)
Mar 22, 2024 46.45 46.69 45.95 46.33 2,370,338 -0.11(-0.24%)
Mar 21, 2024 47.20 47.40 46.27 46.44 2,954,364 -0.24(-0.51%)
Mar 20, 2024 46.66 46.87 45.83 46.68 2,286,903 +0.19(+0.41%)
Mar 19, 2024 45.25 46.90 45.17 46.49 3,838,515 +0.97(+2.13%)
Mar 18, 2024 46.22 46.46 45.48 45.52 3,491,768 -0.09(-0.20%)
Mar 15, 2024 46.69 46.73 45.45 45.61 7,812,327 -1.29(-2.75%)
Mar 14, 2024 46.69 46.92 45.80 46.90 5,363,683 +0.20(+0.43%)
Mar 13, 2024 46.93 47.09 46.37 46.70 3,516,369 -0.27(-0.57%)
Mar 12, 2024 46.60 47.26 46.09 46.97 5,252,980 +0.75(+1.62%)
Mar 11, 2024 46.33 46.92 46.08 46.22 4,087,698 -0.58(-1.24%)
Mar 08, 2024 47.00 47.22 46.45 46.80 4,260,074 -0.05(-0.11%)
Mar 07, 2024 46.75 47.38 46.40 46.85 10,950,798 +0.53(+1.14%)
Mar 06, 2024 47.99 48.02 46.30 46.32 5,161,947 -0.87(-1.84%)
Mar 05, 2024 48.26 48.50 46.93 47.19 4,185,264 -1.71(-3.50%)
Mar 04, 2024 49.32 49.40 48.70 48.90 3,543,743 -0.15(-0.31%)
Mar 01, 2024 49.38 49.49 48.86 49.05 3,984,739 -0.50(-1.01%)
Feb 29, 2024 49.49 49.80 49.07 49.55 4,975,514 +0.14(+0.28%)
Feb 28, 2024 48.87 49.73 48.72 49.41 3,948,310 +0.44(+0.90%)
Feb 27, 2024 49.78 50.10 48.67 48.97 5,579,460 -0.56(-1.13%)
Feb 26, 2024 50.25 50.78 49.50 49.53 3,857,567 -0.48(-0.96%)
Feb 23, 2024 49.78 50.43 49.68 50.01 3,713,396 +0.45(+0.91%)
Feb 22, 2024 50.63 50.91 49.45 49.56 6,010,648 +0.02(+0.04%)
Feb 21, 2024 49.83 49.98 49.07 49.54 2,562,220 -0.72(-1.43%)
Feb 20, 2024 50.69 50.85 49.92 50.26 4,252,773 -0.83(-1.62%)
Feb 16, 2024 52.40 52.74 51.07 51.09 3,890,724 -1.00(-1.92%)
Feb 15, 2024 53.04 53.04 51.58 52.09 5,437,410 -0.67(-1.27%)
Feb 14, 2024 52.50 53.20 52.24 52.76 4,333,275 +0.70(+1.34%)
Feb 13, 2024 50.70 52.49 50.53 52.06 5,536,189 -0.36(-0.69%)
Feb 12, 2024 53.00 53.52 52.38 52.42 7,101,151 -1.38(-2.57%)
Feb 09, 2024 56.62 57.34 53.22 53.80 5,312,042 -2.27(-4.05%)
Feb 08, 2024 54.49 57.12 54.13 56.07 12,498,637 -4.58(-7.55%)
Feb 07, 2024 59.90 61.00 59.58 60.65 3,107,729 +1.07(+1.80%)
Feb 06, 2024 60.55 60.76 58.86 59.58 2,060,067 -0.45(-0.75%)
Feb 05, 2024 61.23 61.41 58.91 60.03 2,651,418 -0.67(-1.10%)
Feb 02, 2024 59.04 61.33 58.99 60.70 3,990,475 +2.40(+4.12%)
Feb 01, 2024 57.36 58.53 57.36 58.30 1,938,129 +1.30(+2.28%)
Jan 31, 2024 58.47 58.61 56.96 57.00 2,242,306 -2.35(-3.96%)
Jan 30, 2024 59.90 59.96 59.23 59.35 2,131,592 -0.48(-0.80%)
Jan 29, 2024 58.53 59.84 58.53 59.83 2,824,308 +1.57(+2.69%)
Jan 26, 2024 58.04 58.50 57.62 58.26 1,999,044 +0.07(+0.12%)
Jan 25, 2024 58.94 59.01 57.86 58.19 2,011,874 -0.46(-0.78%)
Jan 24, 2024 58.78 59.38 58.38 58.65 2,995,385 +0.41(+0.70%)
Jan 23, 2024 58.29 58.50 57.90 58.24 1,577,589 -0.05(-0.09%)
Jan 22, 2024 58.70 59.18 58.01 58.29 2,113,832 +0.39(+0.67%)
Jan 19, 2024 57.38 57.94 56.94 57.90 2,599,332 +0.85(+1.49%)
Jan 18, 2024 56.47 57.11 55.81 57.05 2,222,208 +1.38(+2.48%)
Jan 17, 2024 55.25 55.68 54.12 55.67 1,594,169 -0.11(-0.20%)
Jan 16, 2024 56.18 56.82 55.39 55.78 1,569,818 -0.47(-0.84%)
Jan 12, 2024 56.49 56.90 56.09 56.25 1,921,761 -0.10(-0.18%)
Jan 11, 2024 55.10 56.36 54.78 56.35 2,825,939 +1.48(+2.70%)
Jan 10, 2024 54.08 54.98 53.59 54.87 1,672,117 +1.07(+1.99%)
Jan 09, 2024 53.40 54.07 53.24 53.80 1,502,024 +0.05(+0.09%)
Jan 08, 2024 52.33 53.77 52.33 53.75 1,928,243 +2.00(+3.86%)
Jan 05, 2024 51.98 52.48 51.41 51.75 3,058,117 +0.09(+0.17%)
Jan 04, 2024 51.50 51.94 51.04 51.66 2,378,137 +0.02(+0.04%)
Jan 03, 2024 52.24 52.30 51.49 51.64 2,273,324 -1.16(-2.20%)
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.