Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 48.56 48.92 48.35 48.57 67,150 +0.07(+0.14%)
Mar 01, 2024 48.07 48.59 47.53 48.50 83,638 +0.78(+1.63%)
Feb 29, 2024 48.81 48.81 47.71 47.72 100,550 -0.66(-1.36%)
Feb 28, 2024 48.29 48.82 48.25 48.38 100,791 +0.10(+0.21%)
Feb 27, 2024 48.71 48.97 48.23 48.28 67,639 -0.45(-0.92%)
Feb 26, 2024 48.66 49.24 48.38 48.73 98,614 -0.09(-0.18%)
Feb 23, 2024 48.72 49.46 48.63 48.82 50,218 -0.10(-0.20%)
Feb 22, 2024 49.18 49.18 48.46 48.92 70,927 -0.45(-0.91%)
Feb 21, 2024 48.56 49.41 48.56 49.37 69,154 +0.55(+1.13%)
Feb 20, 2024 48.63 49.49 48.63 48.82 91,931 -0.31(-0.63%)
Feb 16, 2024 51.00 51.00 48.85 49.13 169,758 -2.47(-4.79%)
Feb 15, 2024 51.07 51.60 50.39 51.60 90,853 +0.83(+1.63%)
Feb 14, 2024 50.00 50.84 49.69 50.77 90,160 +1.27(+2.57%)
Feb 13, 2024 50.12 50.56 49.02 49.50 115,788 -1.42(-2.79%)
Feb 12, 2024 50.12 51.40 50.12 50.92 67,645 +0.70(+1.39%)
Feb 09, 2024 49.69 50.24 49.40 50.22 52,464 +0.64(+1.29%)
Feb 08, 2024 48.84 49.62 48.70 49.58 71,803 +0.69(+1.41%)
Feb 07, 2024 49.48 49.51 48.89 48.89 63,836 -0.52(-1.05%)
Feb 06, 2024 48.80 49.42 48.72 49.41 97,577 +0.44(+0.90%)
Feb 05, 2024 49.80 49.80 48.58 48.97 74,562 -1.36(-2.70%)
Feb 02, 2024 49.86 50.41 49.75 50.33 65,934 -0.02(-0.04%)
Feb 01, 2024 49.35 50.35 49.12 50.35 102,667 +1.00(+2.03%)
Jan 31, 2024 49.68 50.75 49.12 49.35 248,421 -0.16(-0.32%)
Jan 30, 2024 49.75 50.13 49.37 49.51 300,878 -0.02(-0.04%)
Jan 29, 2024 50.83 50.97 49.46 49.53 413,944 -1.11(-2.19%)
Jan 26, 2024 51.36 51.50 50.55 50.64 76,348 -0.40(-0.78%)
Jan 25, 2024 51.02 51.10 50.43 51.04 97,106 +0.47(+0.93%)
Jan 24, 2024 50.99 51.03 50.36 50.57 58,133 +0.04(+0.08%)
Jan 23, 2024 51.08 51.53 50.49 50.53 101,973 -0.15(-0.30%)
Jan 22, 2024 49.66 50.78 49.66 50.68 131,905 +1.49(+3.03%)
Jan 19, 2024 50.22 50.22 48.97 49.19 127,760 -0.63(-1.26%)
Jan 18, 2024 49.27 49.83 48.95 49.82 48,006 +0.68(+1.38%)
Jan 17, 2024 48.63 49.22 48.63 49.14 87,144 +0.04(+0.08%)
Jan 16, 2024 49.96 50.39 48.96 49.10 122,239 -1.11(-2.21%)
Jan 12, 2024 50.08 50.24 49.74 50.21 72,385 +0.62(+1.25%)
Jan 11, 2024 49.76 49.97 49.32 49.59 96,962 -0.31(-0.62%)
Jan 10, 2024 49.65 49.94 48.82 49.90 109,574 +1.32(+2.72%)
Jan 09, 2024 49.35 49.35 48.23 48.58 166,726 -1.11(-2.23%)
Jan 08, 2024 51.14 51.14 48.02 49.69 197,774 -1.94(-3.76%)
Jan 05, 2024 51.57 52.00 51.46 51.63 69,617 -0.03(-0.06%)
Jan 04, 2024 51.57 52.05 51.41 51.66 120,809 +0.43(+0.84%)
Jan 03, 2024 52.15 52.38 51.21 51.23 86,847 -1.03(-1.97%)
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.