Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 48.26 0 +0.01(+0.02%)
Mar 15, 2024 48.25 48.26 48.24 48.25 4,724,655 +0.00(+0.00%)
Mar 14, 2024 48.23 48.25 48.22 48.25 3,336,083 +0.01(+0.02%)
Mar 13, 2024 48.23 48.24 48.23 48.24 1,968,985 +0.01(+0.02%)
Mar 12, 2024 48.23 48.24 48.23 48.23 2,104,168 +0.00(+0.00%)
Mar 11, 2024 48.21 48.24 48.20 48.23 4,520,336 +0.07(+0.15%)
Mar 08, 2024 48.18 48.21 48.14 48.16 1,845,790 -0.03(-0.06%)
Mar 07, 2024 48.12 48.21 48.09 48.19 1,360,755 +0.04(+0.08%)
Mar 06, 2024 48.03 48.16 48.03 48.15 1,266,454 +0.09(+0.19%)
Mar 05, 2024 48.03 48.07 48.01 48.06 1,011,250 +0.00(+0.00%)
Mar 04, 2024 48.03 48.07 48.01 48.06 1,621,072 -0.01(-0.02%)
Mar 01, 2024 48.06 48.09 48.03 48.07 827,383 +0.03(+0.06%)
Feb 29, 2024 48.04 48.09 48.01 48.04 1,427,918 -0.04(-0.08%)
Feb 28, 2024 48.02 48.09 48.02 48.08 1,076,698 +0.05(+0.10%)
Feb 27, 2024 48.02 48.10 48.00 48.03 1,168,011 +0.03(+0.06%)
Feb 26, 2024 48.02 48.06 47.96 48.00 1,081,615 +0.00(+0.00%)
Feb 23, 2024 48.05 48.10 47.97 48.00 1,089,433 -0.06(-0.12%)
Feb 22, 2024 48.03 48.09 48.01 48.06 1,047,266 +0.04(+0.08%)
Feb 21, 2024 47.88 48.05 47.88 48.02 1,425,272 +0.02(+0.04%)
Feb 20, 2024 47.85 48.10 47.84 48.00 2,215,816 +0.14(+0.29%)
Feb 16, 2024 47.85 47.90 47.84 47.86 1,522,337 -0.04(-0.08%)
Feb 15, 2024 47.83 47.94 47.83 47.90 1,929,697 +0.08(+0.17%)
Feb 14, 2024 47.83 47.87 47.77 47.82 1,306,902 +0.06(+0.13%)
Feb 13, 2024 47.75 47.85 47.72 47.76 1,096,761 -0.06(-0.13%)
Feb 12, 2024 47.72 47.87 47.72 47.82 1,661,272 +0.09(+0.19%)
Feb 09, 2024 47.67 47.80 47.67 47.73 1,753,515 +0.07(+0.15%)
Feb 08, 2024 47.59 47.73 47.58 47.66 1,126,585 +0.03(+0.06%)
Feb 07, 2024 47.67 47.72 47.60 47.63 2,264,361 -0.03(-0.06%)
Feb 06, 2024 47.55 47.66 47.53 47.66 1,547,846 +0.14(+0.29%)
Feb 05, 2024 47.55 47.63 47.51 47.52 1,120,622 -0.08(-0.17%)
Feb 02, 2024 47.47 47.68 47.47 47.60 1,008,868 +0.10(+0.21%)
Feb 01, 2024 47.46 47.55 47.45 47.50 2,428,090 +0.04(+0.08%)
Jan 31, 2024 47.45 47.55 47.40 47.46 6,948,762 +0.04(+0.08%)
Jan 30, 2024 47.40 47.43 47.36 47.42 815,760 -0.02(-0.04%)
Jan 29, 2024 47.40 47.47 47.36 47.44 838,662 +0.07(+0.15%)
Jan 26, 2024 47.35 47.44 47.32 47.37 1,037,497 -0.02(-0.04%)
Jan 25, 2024 47.46 47.48 47.35 47.39 1,121,863 -0.04(-0.08%)
Jan 24, 2024 47.48 47.48 47.40 47.43 1,152,633 +0.00(+0.00%)
Jan 23, 2024 47.47 47.50 47.39 47.43 1,253,534 -0.01(-0.02%)
Jan 22, 2024 47.47 47.55 47.40 47.44 1,582,195 -0.07(-0.15%)
Jan 19, 2024 47.44 47.52 47.36 47.51 758,050 +0.10(+0.21%)
Jan 18, 2024 47.49 47.49 47.33 47.41 777,981 +0.05(+0.11%)
Jan 17, 2024 47.26 47.39 47.26 47.36 1,580,054 +0.01(+0.02%)
Jan 16, 2024 47.26 47.42 47.25 47.35 960,774 -0.08(-0.17%)
Jan 12, 2024 47.22 47.48 47.22 47.43 2,911,129 +0.17(+0.36%)
Jan 11, 2024 47.20 47.30 47.18 47.26 3,286,467 +0.04(+0.08%)
Jan 10, 2024 47.21 47.27 47.12 47.22 2,701,746 +0.11(+0.23%)
Jan 09, 2024 47.13 47.27 47.11 47.11 1,787,808 -0.02(-0.04%)
Jan 08, 2024 47.20 47.27 47.10 47.13 1,892,019 +0.01(+0.02%)
Jan 05, 2024 47.05 47.20 47.01 47.12 3,063,657 +0.09(+0.19%)
Jan 04, 2024 47.03 47.09 46.97 47.03 4,854,693 +0.04(+0.09%)
Jan 03, 2024 46.95 47.07 46.95 46.99 5,475,015 -0.06(-0.13%)
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.