Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.22 47.22 47.22 47.22 13,836 +0.06(+0.13%)
Apr 18, 2024 47.21 47.21 47.16 47.16 5,712 -0.14(-0.29%)
Apr 17, 2024 47.18 47.30 47.18 47.30 7,796 +0.24(+0.50%)
Apr 16, 2024 47.09 47.09 47.06 47.06 8,042 -0.15(-0.31%)
Apr 15, 2024 47.13 47.32 47.13 47.20 19,963 -0.33(-0.68%)
Apr 12, 2024 47.58 47.58 47.53 47.53 12,778 +0.15(+0.31%)
Apr 11, 2024 47.37 47.38 47.31 47.38 26,746 -0.04(-0.09%)
Apr 10, 2024 47.56 47.56 47.37 47.43 34,894 -0.54(-1.13%)
Apr 09, 2024 47.98 47.98 47.97 47.97 7,147 +0.15(+0.32%)
Apr 08, 2024 47.79 47.81 47.79 47.81 23,786 -0.02(-0.05%)
Apr 05, 2024 47.91 47.91 47.84 47.84 29,434 -0.26(-0.53%)
Apr 04, 2024 48.00 48.09 47.95 48.09 8,106 +0.12(+0.25%)
Apr 03, 2024 47.75 47.97 47.75 47.97 847 +0.02(+0.05%)
Apr 02, 2024 47.91 47.95 47.91 47.95 36,754 -0.04(-0.09%)
Apr 01, 2024 48.00 48.00 47.99 47.99 14,530 -0.32(-0.66%)
Mar 28, 2024 48.39 48.39 48.20 48.31 1,561,606 -0.01(-0.02%)
Mar 27, 2024 48.22 48.32 48.22 48.32 19,085 +0.11(+0.23%)
Mar 26, 2024 48.08 48.21 48.08 48.21 15,373 +0.12(+0.24%)
Mar 25, 2024 48.18 48.18 48.03 48.09 20,013 -0.02(-0.04%)
Mar 22, 2024 48.22 48.22 48.01 48.11 11,210 +0.04(+0.09%)
Mar 21, 2024 48.07 48.07 48.07 48.07 30,893 +0.03(+0.07%)
Mar 20, 2024 47.98 48.03 47.94 48.03 631 -0.04(-0.08%)
Mar 19, 2024 48.16 48.16 48.01 48.07 25,290 +0.19(+0.40%)
Mar 18, 2024 48.06 48.06 47.82 47.88 17,646 -0.14(-0.30%)
Mar 15, 2024 48.04 48.04 47.92 48.03 17,163 -0.05(-0.11%)
Mar 14, 2024 48.10 48.10 48.08 48.08 7,449 -0.18(-0.37%)
Mar 13, 2024 48.37 48.37 48.12 48.26 36,715 -0.18(-0.37%)
Mar 12, 2024 48.43 48.49 48.41 48.44 14,670 -0.02(-0.04%)
Mar 11, 2024 48.61 48.61 48.29 48.46 39,398 -0.03(-0.06%)
Mar 08, 2024 48.62 48.62 48.45 48.49 18,878 +0.09(+0.19%)
Mar 07, 2024 48.45 48.45 48.32 48.40 39,693 +0.07(+0.14%)
Mar 06, 2024 48.52 48.52 48.31 48.33 20,953 +0.08(+0.17%)
Mar 05, 2024 48.32 48.32 48.18 48.25 31,455 +0.15(+0.31%)
Mar 04, 2024 48.06 48.10 48.04 48.10 27,699 -0.14(-0.28%)
Mar 01, 2024 48.12 48.24 48.08 48.24 8,519 +0.33(+0.68%)
Feb 29, 2024 47.98 47.98 47.86 47.91 83,883 +0.04(+0.09%)
Feb 28, 2024 47.73 47.87 47.73 47.87 2,329 +0.15(+0.32%)
Feb 27, 2024 47.85 47.85 47.72 47.72 14,936 -0.13(-0.27%)
Feb 26, 2024 47.91 47.95 47.84 47.85 20,849 -0.07(-0.14%)
Feb 23, 2024 47.69 47.92 47.69 47.91 3,144 +0.26(+0.54%)
Feb 22, 2024 47.81 47.81 47.63 47.66 38,860 -0.13(-0.28%)
Feb 21, 2024 47.88 47.88 47.79 47.79 12,556 -0.08(-0.18%)
Feb 20, 2024 47.96 47.96 47.87 47.87 998,869 +0.18(+0.37%)
Feb 16, 2024 47.88 47.88 47.68 47.69 17,092 -0.19(-0.39%)
Feb 15, 2024 48.07 48.07 47.79 47.88 24,877 +0.09(+0.19%)
Feb 14, 2024 47.80 47.84 47.63 47.79 31,918 +0.20(+0.42%)
Feb 13, 2024 47.78 47.82 47.59 47.59 12,455 -0.39(-0.81%)
Feb 12, 2024 48.12 48.12 47.94 47.98 26,791 +0.00(+0.00%)
Feb 09, 2024 48.07 48.07 47.91 47.98 17,031 -0.15(-0.31%)
Feb 08, 2024 48.09 48.15 48.09 48.13 9,225 -0.09(-0.19%)
Feb 07, 2024 48.32 48.32 48.20 48.22 19,394 -0.12(-0.25%)
Feb 06, 2024 48.25 48.34 48.25 48.34 8,597 +0.30(+0.62%)
Feb 05, 2024 48.09 48.09 47.96 48.04 1,129 -0.45(-0.93%)
Feb 02, 2024 48.44 48.50 48.44 48.50 17,398 -0.43(-0.88%)
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.