Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.57 48.57 48.38 48.48 1,555,906 -0.01(-0.02%)
Mar 27, 2024 48.40 48.50 48.40 48.50 19,016 +0.11(+0.23%)
Mar 26, 2024 48.26 48.39 48.26 48.39 15,317 +0.12(+0.24%)
Mar 25, 2024 48.36 48.36 48.21 48.27 19,940 -0.02(-0.04%)
Mar 22, 2024 48.40 48.40 48.19 48.29 11,170 +0.05(+0.09%)
Mar 21, 2024 48.25 48.25 48.24 48.24 30,781 +0.03(+0.07%)
Mar 20, 2024 48.16 48.21 48.12 48.21 629 -0.04(-0.08%)
Mar 19, 2024 48.34 48.34 48.19 48.25 25,198 +0.19(+0.40%)
Mar 18, 2024 48.24 48.24 48.00 48.06 17,582 -0.14(-0.30%)
Mar 15, 2024 48.22 48.22 48.10 48.20 17,101 -0.05(-0.11%)
Mar 14, 2024 48.28 48.28 48.26 48.26 7,422 -0.18(-0.37%)
Mar 13, 2024 48.55 48.55 48.30 48.44 36,581 -0.18(-0.37%)
Mar 12, 2024 48.61 48.67 48.59 48.62 14,617 -0.02(-0.05%)
Mar 11, 2024 48.79 48.79 48.47 48.64 39,255 -0.03(-0.06%)
Mar 08, 2024 48.80 48.80 48.63 48.67 18,810 +0.09(+0.19%)
Mar 07, 2024 48.63 48.63 48.50 48.58 39,549 +0.07(+0.14%)
Mar 06, 2024 48.70 48.70 48.49 48.51 20,877 +0.08(+0.17%)
Mar 05, 2024 48.50 48.50 48.36 48.43 31,341 +0.15(+0.31%)
Mar 04, 2024 48.24 48.28 48.22 48.28 27,598 -0.14(-0.28%)
Mar 01, 2024 48.30 48.42 48.26 48.42 8,488 +0.33(+0.68%)
Feb 29, 2024 48.16 48.16 48.04 48.09 83,577 +0.04(+0.09%)
Feb 28, 2024 47.90 48.05 47.90 48.05 2,321 +0.16(+0.32%)
Feb 27, 2024 48.03 48.03 47.89 47.89 14,882 -0.13(-0.27%)
Feb 26, 2024 48.09 48.13 48.02 48.02 20,773 -0.07(-0.14%)
Feb 23, 2024 47.86 48.10 47.86 48.09 3,133 +0.26(+0.54%)
Feb 22, 2024 47.99 47.99 47.80 47.83 38,719 -0.13(-0.28%)
Feb 21, 2024 48.06 48.06 47.96 47.96 12,511 -0.08(-0.18%)
Feb 20, 2024 48.14 48.14 48.05 48.05 995,223 +0.18(+0.37%)
Feb 16, 2024 48.06 48.06 47.86 47.87 17,030 -0.19(-0.39%)
Feb 15, 2024 48.25 48.25 47.97 48.06 24,786 +0.09(+0.19%)
Feb 14, 2024 47.98 48.02 47.81 47.97 31,802 +0.20(+0.42%)
Feb 13, 2024 47.96 48.00 47.77 47.77 12,410 -0.39(-0.81%)
Feb 12, 2024 48.30 48.30 48.12 48.16 26,693 +0.00(+0.00%)
Feb 09, 2024 48.25 48.25 48.09 48.16 16,968 -0.15(-0.31%)
Feb 08, 2024 48.27 48.33 48.27 48.31 9,191 -0.09(-0.19%)
Feb 07, 2024 48.50 48.50 48.38 48.40 19,323 -0.12(-0.25%)
Feb 06, 2024 48.43 48.52 48.43 48.52 8,565 +0.30(+0.62%)
Feb 05, 2024 48.27 48.27 48.14 48.22 1,125 -0.46(-0.93%)
Feb 02, 2024 48.62 48.68 48.62 48.68 17,335 -0.43(-0.88%)
Feb 01, 2024 49.12 49.12 49.09 49.11 12,781 +0.43(+0.88%)
Jan 31, 2024 48.82 48.84 48.59 48.68 14,879 +0.10(+0.20%)
Jan 30, 2024 48.48 48.58 48.39 48.58 37,943 +0.06(+0.11%)
Jan 29, 2024 48.44 48.53 48.44 48.53 15,165 +0.19(+0.39%)
Jan 26, 2024 48.26 48.33 48.26 48.33 7,782 -0.00(-0.00%)
Jan 25, 2024 48.37 48.37 48.34 48.34 6,231 +0.25(+0.52%)
Jan 24, 2024 48.24 48.24 47.99 48.09 8,567 -0.14(-0.29%)
Jan 23, 2024 48.27 48.27 48.23 48.23 16,808 -0.11(-0.23%)
Jan 22, 2024 48.48 48.48 48.26 48.34 11,833 +0.14(+0.29%)
Jan 19, 2024 48.17 48.20 48.17 48.20 11,707 -0.04(-0.09%)
Jan 18, 2024 48.27 48.35 48.24 48.24 11,032 -0.06(-0.12%)
Jan 17, 2024 48.29 48.30 48.29 48.30 1,665 -0.14(-0.28%)
Jan 16, 2024 48.58 48.58 48.44 48.44 4,196 -0.34(-0.70%)
Jan 12, 2024 48.79 48.79 48.77 48.77 10,236 +0.11(+0.23%)
Jan 11, 2024 48.50 48.66 48.50 48.66 8,839 +0.24(+0.49%)
Jan 10, 2024 48.51 48.51 48.39 48.43 17,912 -0.04(-0.07%)
Jan 09, 2024 48.52 48.52 48.45 48.46 26,446 +0.04(+0.09%)
Jan 08, 2024 48.55 48.55 48.36 48.42 19,239 +0.20(+0.41%)
Jan 05, 2024 48.52 48.52 48.21 48.22 11,512 -0.13(-0.28%)
Jan 04, 2024 48.37 48.37 48.28 48.36 965,579 -0.31(-0.65%)
Jan 03, 2024 48.50 48.69 48.50 48.67 11,622 +0.01(+0.02%)
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.