Register for real-time alerts, custom portfolio, and market movers
1COV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 48.35 | -0.38 | -0.78% | 49.01 | 49.17 | 47.99 | 14,643 |
| Jun 04 2024 | 48.73 | -0.48 | -0.98% | 49.00 | 49.11 | 48.40 | 8,719 |
| Jun 03 2024 | 49.21 | -0.06 | -0.12% | 49.61 | 49.65 | 48.92 | 11,437 |
| May 31 2024 | 49.27 | -0.20 | -0.40% | 49.49 | 49.96 | 49.18 | 24,437 |
| May 30 2024 | 49.47 | 0.61 | 1.25% | 48.68 | 49.70 | 48.49 | 20,994 |
| May 29 2024 | 48.86 | -0.39 | -0.79% | 49.27 | 49.27 | 48.31 | 15,104 |
| May 28 2024 | 49.25 | -0.24 | -0.48% | 49.52 | 49.95 | 49.22 | 26,205 |
| May 27 2024 | 49.49 | 0.89 | 1.83% | 48.71 | 49.66 | 48.66 | 37,639 |
| May 24 2024 | 48.60 | 1.10 | 2.32% | 47.38 | 48.93 | 47.24 | 45,822 |
| May 23 2024 | 47.50 | -0.23 | -0.48% | 47.92 | 48.04 | 47.33 | 16,966 |
| May 22 2024 | 47.73 | -1.85 | -3.73% | 49.60 | 49.80 | 47.51 | 29,163 |
| May 21 2024 | 49.58 | 0.30 | 0.61% | 49.14 | 49.93 | 49.14 | 34,196 |
| May 20 2024 | 49.28 | 0.91 | 1.88% | 48.39 | 49.60 | 48.34 | 17,306 |
| May 17 2024 | 48.37 | 0.49 | 1.02% | 47.83 | 48.39 | 47.48 | 14,166 |
| May 16 2024 | 47.88 | -0.50 | -1.03% | 48.36 | 48.54 | 47.68 | 14,734 |
| May 15 2024 | 48.38 | -0.35 | -0.72% | 48.65 | 49.00 | 48.36 | 11,380 |
| May 14 2024 | 48.73 | -0.02 | -0.04% | 48.73 | 49.03 | 48.33 | 16,474 |
| May 13 2024 | 48.75 | 0.44 | 0.91% | 48.18 | 48.96 | 47.87 | 20,039 |
| May 10 2024 | 48.31 | -0.40 | -0.82% | 48.80 | 48.98 | 48.10 | 10,774 |
| May 09 2024 | 48.71 | 0.32 | 0.66% | 48.52 | 48.90 | 48.34 | 2,604 |
| May 08 2024 | 48.39 | -0.62 | -1.27% | 49.05 | 49.22 | 47.69 | 20,373 |
| May 07 2024 | 49.01 | 1.55 | 3.27% | 47.62 | 49.35 | 47.45 | 20,282 |
| May 06 2024 | 47.46 | -0.10 | -0.21% | 47.41 | 48.05 | 47.22 | 13,222 |
| May 03 2024 | 47.56 | 0.28 | 0.59% | 47.32 | 47.72 | 47.24 | 9,223 |
| May 02 2024 | 47.28 | 0.46 | 0.98% | 46.95 | 47.55 | 46.12 | 23,395 |
| Apr 30 2024 | 46.82 | -0.79 | -1.66% | 47.60 | 48.54 | 46.12 | 49,073 |
| Apr 29 2024 | 47.61 | -0.42 | -0.87% | 48.17 | 48.34 | 47.18 | 9,517 |
| Apr 26 2024 | 48.03 | 0.13 | 0.27% | 47.92 | 48.19 | 47.25 | 18,389 |
| Apr 25 2024 | 47.90 | -0.24 | -0.50% | 47.96 | 48.13 | 47.39 | 16,965 |
| Apr 24 2024 | 48.14 | -0.76 | -1.55% | 48.92 | 49.01 | 47.93 | 16,531 |
| Apr 23 2024 | 48.90 | 0.39 | 0.80% | 48.57 | 48.90 | 48.15 | 18,415 |
| Apr 22 2024 | 48.51 | -0.02 | -0.04% | 48.50 | 49.10 | 48.39 | 33,294 |
| Apr 19 2024 | 48.53 | -1.23 | -2.47% | 49.47 | 49.50 | 48.25 | 35,663 |
| Apr 18 2024 | 49.76 | -0.74 | -1.47% | 50.50 | 50.58 | 49.76 | 28,113 |
| Apr 17 2024 | 50.50 | -0.16 | -0.32% | 50.86 | 52.50 | 50.16 | 51,565 |
| Apr 16 2024 | 50.66 | 0.38 | 0.76% | 50.08 | 51.36 | 49.99 | 19,898 |
| Apr 15 2024 | 50.28 | 0.98 | 1.99% | 49.41 | 51.38 | 49.41 | 36,689 |
| Apr 12 2024 | 49.30 | -0.45 | -0.90% | 49.86 | 50.70 | 49.28 | 19,320 |
| Apr 11 2024 | 49.75 | -1.17 | -2.30% | 50.94 | 51.40 | 49.73 | 27,664 |
| Apr 10 2024 | 50.92 | -0.68 | -1.32% | 51.56 | 52.14 | 50.72 | 26,864 |
| Apr 09 2024 | 51.60 | -0.72 | -1.38% | 52.14 | 52.54 | 51.40 | 36,730 |
| Apr 08 2024 | 52.32 | 1.10 | 2.15% | 51.18 | 52.50 | 50.98 | 73,556 |
| Apr 05 2024 | 51.22 | 0.12 | 0.23% | 51.12 | 51.94 | 50.76 | 31,343 |
| Apr 04 2024 | 51.10 | -0.24 | -0.47% | 51.28 | 51.94 | 51.08 | 36,572 |
| Apr 03 2024 | 51.34 | 0.78 | 1.54% | 50.46 | 51.44 | 50.22 | 22,805 |
| Apr 02 2024 | 50.56 | 0.06 | 0.12% | 50.42 | 51.64 | 50.00 | 80,712 |
| Mar 28 2024 | 50.50 | 0.22 | 0.44% | 50.06 | 50.84 | 49.76 | 31,883 |
| Mar 27 2024 | 50.28 | 0.59 | 1.19% | 49.75 | 50.32 | 49.59 | 26,314 |
| Mar 26 2024 | 49.69 | -0.67 | -1.33% | 50.52 | 50.66 | 49.60 | 26,986 |
| Mar 25 2024 | 50.36 | -0.14 | -0.28% | 50.50 | 50.88 | 50.16 | 27,569 |
| Mar 22 2024 | 50.50 | 0.71 | 1.43% | 49.67 | 50.90 | 49.65 | 28,196 |
| Mar 21 2024 | 49.79 | -0.49 | -0.97% | 50.12 | 50.62 | 49.69 | 37,816 |
| Mar 20 2024 | 50.28 | 1.60 | 3.29% | 48.69 | 50.28 | 48.66 | 41,558 |
| Mar 19 2024 | 48.68 | 0.42 | 0.87% | 48.06 | 48.99 | 47.94 | 18,927 |
| Mar 18 2024 | 48.26 | 0.19 | 0.40% | 47.94 | 48.68 | 47.80 | 18,365 |
| Mar 15 2024 | 48.07 | 0.16 | 0.33% | 47.76 | 48.28 | 47.76 | 16,178 |
| Mar 14 2024 | 47.91 | -0.66 | -1.36% | 48.54 | 48.83 | 47.72 | 17,489 |
| Mar 13 2024 | 48.57 | -0.47 | -0.96% | 49.04 | 49.22 | 48.15 | 17,803 |
| Mar 12 2024 | 49.04 | 0.86 | 1.78% | 48.34 | 49.29 | 48.16 | 13,877 |
| Mar 11 2024 | 48.18 | -0.83 | -1.69% | 48.77 | 49.00 | 48.09 | 14,517 |
| Mar 08 2024 | 49.01 | 0.64 | 1.32% | 48.16 | 49.04 | 48.07 | 15,756 |
