Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.39 47.15 46.24 46.66 421,306 +0.12(+0.26%)
Apr 18, 2024 46.77 47.03 46.31 46.54 421,128 -0.05(-0.11%)
Apr 17, 2024 47.42 47.53 46.52 46.59 317,961 -0.52(-1.10%)
Apr 16, 2024 46.93 47.41 46.56 47.11 443,644 +0.02(+0.04%)
Apr 15, 2024 47.40 47.76 46.75 47.09 412,229 -0.14(-0.30%)
Apr 12, 2024 48.06 48.17 47.04 47.23 336,193 -1.27(-2.62%)
Apr 11, 2024 48.08 48.54 47.57 48.50 319,181 +0.57(+1.19%)
Apr 10, 2024 48.75 48.75 47.78 47.93 397,677 -1.46(-2.96%)
Apr 09, 2024 48.75 49.40 48.70 49.39 422,451 +0.70(+1.44%)
Apr 08, 2024 48.68 49.10 48.56 48.69 473,841 +0.16(+0.33%)
Apr 05, 2024 48.08 48.60 47.92 48.53 527,416 +0.40(+0.83%)
Apr 04, 2024 49.68 49.75 47.99 48.13 331,929 -1.11(-2.25%)
Apr 03, 2024 48.60 49.29 48.34 49.24 411,636 +0.40(+0.82%)
Apr 02, 2024 48.98 49.19 48.50 48.84 485,538 -0.42(-0.85%)
Apr 01, 2024 49.67 49.70 48.92 49.26 295,955 -0.32(-0.65%)
Mar 28, 2024 49.32 49.63 49.22 49.58 419,121 +0.11(+0.22%)
Mar 27, 2024 48.63 49.47 48.63 49.47 373,145 +1.07(+2.21%)
Mar 26, 2024 48.59 48.75 48.16 48.40 378,136 -0.05(-0.10%)
Mar 25, 2024 47.62 48.50 47.62 48.45 350,514 +0.66(+1.38%)
Mar 22, 2024 47.75 48.46 47.64 47.79 761,412 -0.04(-0.08%)
Mar 21, 2024 47.36 48.46 47.26 47.83 575,753 +0.83(+1.77%)
Mar 20, 2024 46.25 47.09 46.12 47.00 552,020 +0.55(+1.18%)
Mar 19, 2024 45.98 46.65 45.50 46.45 667,746 +0.32(+0.69%)
Mar 18, 2024 47.29 47.41 46.12 46.13 742,049 -0.86(-1.83%)
Mar 15, 2024 47.42 47.72 46.97 46.99 1,409,430 -0.51(-1.07%)
Mar 14, 2024 48.38 48.55 47.23 47.50 738,725 -0.93(-1.92%)
Mar 13, 2024 47.04 48.60 46.84 48.43 1,012,492 +1.20(+2.54%)
Mar 12, 2024 47.15 47.26 46.68 47.23 483,632 +0.33(+0.70%)
Mar 11, 2024 46.41 46.95 46.12 46.90 678,259 +0.32(+0.69%)
Mar 08, 2024 47.68 47.75 46.56 46.58 367,037 -0.72(-1.52%)
Mar 07, 2024 47.54 47.68 47.20 47.30 430,040 -0.13(-0.27%)
Mar 06, 2024 47.76 47.82 47.19 47.43 378,254 +0.16(+0.34%)
Mar 05, 2024 47.06 47.73 46.91 47.27 569,350 -0.01(-0.02%)
Mar 04, 2024 47.55 47.88 46.85 47.28 539,660 +0.02(+0.04%)
Mar 01, 2024 46.20 47.29 46.18 47.26 523,423 +0.97(+2.10%)
Feb 29, 2024 46.42 46.64 45.99 46.29 850,234 +0.25(+0.54%)
Feb 28, 2024 45.28 46.07 45.15 46.04 388,248 +0.35(+0.76%)
Feb 27, 2024 46.02 46.20 45.33 45.69 460,931 -0.11(-0.24%)
Feb 26, 2024 46.01 46.06 45.37 45.80 405,616 -0.24(-0.52%)
Feb 23, 2024 46.13 46.33 45.83 46.04 448,222 -0.10(-0.22%)
Feb 22, 2024 45.74 46.23 45.55 46.14 454,477 +0.74(+1.62%)
Feb 21, 2024 44.64 45.47 44.49 45.40 576,725 +0.66(+1.47%)
Feb 20, 2024 44.40 44.79 44.13 44.75 439,704 +0.00(+0.00%)
Feb 16, 2024 45.14 45.21 44.68 44.75 604,338 -0.43(-0.95%)
Feb 15, 2024 45.01 45.26 44.81 45.17 449,128 +0.39(+0.86%)
Feb 14, 2024 44.13 44.80 43.98 44.79 544,230 +0.97(+2.22%)
Feb 13, 2024 44.27 44.60 43.49 43.81 729,106 -1.32(-2.93%)
Feb 12, 2024 44.73 45.36 44.61 45.13 492,076 +0.51(+1.14%)
Feb 09, 2024 44.69 44.72 44.11 44.63 651,583 +0.20(+0.45%)
Feb 08, 2024 43.65 44.59 43.34 44.43 1,751,002 +0.77(+1.75%)
Feb 07, 2024 44.45 44.45 43.60 43.66 780,604 -0.48(-1.08%)
Feb 06, 2024 44.64 44.75 43.99 44.14 850,544 -0.68(-1.51%)
Feb 05, 2024 44.88 45.26 44.63 44.82 487,874 -0.53(-1.16%)
Feb 02, 2024 44.98 45.63 44.38 45.34 865,390 +0.28(+0.62%)
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.