Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.21 47.21 47.21 47.21 54 +0.30(+0.65%)
Mar 27, 2024 47.46 47.46 46.91 46.91 820 +0.07(+0.16%)
Mar 26, 2024 47.19 47.19 46.83 46.83 581 -0.35(-0.75%)
Mar 25, 2024 47.18 47.18 47.18 47.18 538 +0.78(+1.69%)
Mar 22, 2024 46.40 46.40 46.40 46.40 118 -0.72(-1.52%)
Mar 21, 2024 47.90 47.90 47.12 47.12 424 +0.12(+0.24%)
Mar 20, 2024 45.26 47.00 45.26 47.00 1,156 +2.10(+4.69%)
Mar 19, 2024 44.18 44.90 44.18 44.90 4,375 -0.54(-1.19%)
Mar 18, 2024 45.82 45.82 45.10 45.44 2,118 -0.06(-0.14%)
Mar 15, 2024 44.86 45.50 44.86 45.50 417 +0.11(+0.24%)
Mar 14, 2024 45.39 45.39 45.39 45.39 253 -1.10(-2.37%)
Mar 13, 2024 46.97 46.97 46.49 46.49 1,121 +0.12(+0.26%)
Mar 12, 2024 45.88 46.41 45.88 46.37 1,112 +0.03(+0.06%)
Mar 11, 2024 47.00 47.00 46.34 46.34 310 -0.93(-1.97%)
Mar 08, 2024 46.98 48.34 46.98 47.27 937 +0.69(+1.47%)
Mar 07, 2024 46.30 46.61 46.30 46.59 2,125 +0.55(+1.20%)
Mar 06, 2024 46.25 46.25 46.03 46.03 561 +1.09(+2.42%)
Mar 05, 2024 46.07 46.31 44.89 44.95 1,801 -1.71(-3.67%)
Mar 04, 2024 49.79 49.79 46.66 46.66 10,970 -0.09(-0.20%)
Mar 01, 2024 46.75 46.75 46.75 46.75 100 +0.65(+1.42%)
Feb 29, 2024 47.56 47.56 45.52 46.10 1,546 -0.67(-1.44%)
Feb 28, 2024 47.03 47.03 46.77 46.77 740 -0.42(-0.89%)
Feb 27, 2024 47.55 47.63 46.95 47.19 2,209 +0.12(+0.25%)
Feb 26, 2024 46.20 47.25 46.20 47.07 1,687 +2.13(+4.73%)
Feb 23, 2024 44.87 45.24 44.87 44.95 1,637 -0.10(-0.22%)
Feb 22, 2024 45.01 45.05 45.01 45.05 811 +1.39(+3.18%)
Feb 21, 2024 43.66 43.66 43.66 43.66 186 -1.11(-2.47%)
Feb 20, 2024 44.77 44.77 44.77 44.77 140 -1.17(-2.55%)
Feb 16, 2024 46.44 46.44 45.94 45.94 699 -0.39(-0.85%)
Feb 15, 2024 46.08 46.33 46.08 46.33 1,493 +0.10(+0.21%)
Feb 14, 2024 45.86 46.23 45.33 46.23 1,426 +2.39(+5.46%)
Feb 13, 2024 44.11 44.12 43.84 43.84 524 -1.73(-3.80%)
Feb 12, 2024 45.57 45.64 45.44 45.57 817 +0.80(+1.79%)
Feb 09, 2024 44.53 44.77 44.53 44.77 1,032 +1.47(+3.39%)
Feb 08, 2024 42.87 43.30 42.84 43.30 818 +1.61(+3.85%)
Feb 07, 2024 41.53 41.70 41.53 41.70 381 +1.14(+2.81%)
Feb 06, 2024 40.27 40.56 40.27 40.56 251 +0.45(+1.13%)
Feb 05, 2024 40.21 40.21 40.10 40.10 538 -1.23(-2.99%)
Feb 02, 2024 41.24 41.56 41.24 41.34 566 +1.20(+3.00%)
Feb 01, 2024 40.08 40.13 40.08 40.13 281 +0.29(+0.73%)
Jan 31, 2024 39.84 39.84 39.84 39.84 93 -0.96(-2.36%)
Jan 30, 2024 41.25 41.25 40.81 40.81 1,203 -0.46(-1.12%)
Jan 29, 2024 40.50 41.27 40.50 41.27 2,862 +1.10(+2.74%)
Jan 26, 2024 40.17 40.17 40.17 40.17 240 +0.69(+1.76%)
Jan 25, 2024 39.22 39.47 39.22 39.47 338 +0.43(+1.10%)
Jan 24, 2024 39.35 39.35 39.04 39.04 1,193 -0.28(-0.70%)
Jan 23, 2024 39.32 39.32 39.32 39.32 193 -0.10(-0.26%)
Jan 22, 2024 39.63 39.63 39.42 39.42 1,037 +0.44(+1.13%)
Jan 19, 2024 38.94 38.98 38.94 38.98 408 +0.46(+1.18%)
Jan 18, 2024 38.35 38.55 38.34 38.52 1,027 -0.49(-1.25%)
Jan 17, 2024 39.01 39.01 39.01 39.01 98 -0.55(-1.38%)
Jan 16, 2024 39.79 39.79 39.56 39.56 568 -0.65(-1.63%)
Jan 12, 2024 40.82 40.82 40.21 40.21 1,113 -1.16(-2.79%)
Jan 11, 2024 43.27 43.65 40.93 41.37 3,795 -1.05(-2.48%)
Jan 10, 2024 42.12 42.87 42.12 42.42 1,673 +0.18(+0.42%)
Jan 09, 2024 42.37 42.37 42.24 42.24 596 -0.36(-0.85%)
Jan 08, 2024 41.78 42.64 41.78 42.60 977 +1.33(+3.22%)
Jan 05, 2024 41.26 41.27 41.26 41.27 243 -0.51(-1.21%)
Jan 04, 2024 41.96 42.02 41.78 41.78 4,699 +0.60(+1.45%)
Jan 03, 2024 41.33 41.41 41.18 41.18 1,186 -0.87(-2.08%)
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.