Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 46.33 46.73 45.69 45.92 464,776 -0.48(-1.03%)
Feb 21, 2024 46.41 46.56 46.06 46.40 513,244 -0.10(-0.22%)
Feb 20, 2024 46.65 47.16 46.09 46.50 346,879 -0.92(-1.94%)
Feb 16, 2024 47.51 47.98 47.05 47.42 469,980 -0.60(-1.25%)
Feb 15, 2024 47.14 48.60 46.93 48.02 545,931 +1.18(+2.52%)
Feb 14, 2024 46.88 47.38 46.20 46.84 365,144 +0.68(+1.47%)
Feb 13, 2024 46.80 47.59 45.39 46.16 671,634 -2.66(-5.45%)
Feb 12, 2024 48.05 49.53 47.98 48.82 515,647 +0.79(+1.64%)
Feb 09, 2024 47.48 48.19 46.50 48.03 409,928 +0.71(+1.50%)
Feb 08, 2024 46.88 47.74 46.71 47.32 377,808 +0.27(+0.57%)
Feb 07, 2024 46.93 47.23 45.79 47.05 409,470 +0.10(+0.21%)
Feb 06, 2024 48.19 48.52 46.62 46.95 726,501 -1.28(-2.65%)
Feb 05, 2024 48.51 48.77 47.96 48.23 321,297 -0.99(-2.01%)
Feb 02, 2024 47.65 49.40 47.41 49.22 434,124 +0.31(+0.63%)
Feb 01, 2024 50.10 51.09 47.51 48.91 521,972 -0.73(-1.47%)
Jan 31, 2024 50.89 51.87 49.52 49.64 343,594 -2.32(-4.46%)
Jan 30, 2024 52.34 52.57 51.78 51.96 273,570 -0.66(-1.25%)
Jan 29, 2024 52.86 53.19 51.95 52.62 418,462 -0.12(-0.23%)
Jan 26, 2024 53.58 53.99 51.57 52.74 478,671 -0.03(-0.06%)
Jan 25, 2024 53.89 53.89 52.03 52.77 634,691 -0.33(-0.62%)
Jan 24, 2024 52.75 53.53 52.62 53.10 289,445 +0.60(+1.14%)
Jan 23, 2024 53.59 53.60 52.50 52.50 336,203 -0.60(-1.13%)
Jan 22, 2024 52.35 53.13 52.01 53.10 295,430 +1.56(+3.03%)
Jan 19, 2024 50.27 51.57 49.42 51.54 316,681 +1.64(+3.29%)
Jan 18, 2024 49.69 50.12 49.45 49.90 260,450 +0.54(+1.09%)
Jan 17, 2024 48.83 50.04 44.00 49.36 296,732 -0.54(-1.08%)
Jan 16, 2024 49.98 50.61 49.63 49.90 315,130 -0.86(-1.69%)
Jan 12, 2024 51.78 51.85 49.95 50.76 330,173 -0.42(-0.82%)
Jan 11, 2024 50.87 51.23 49.72 51.18 365,255 -0.25(-0.49%)
Jan 10, 2024 50.60 51.45 50.36 51.43 260,872 +0.53(+1.04%)
Jan 09, 2024 50.72 51.91 50.22 50.90 493,710 -0.69(-1.34%)
Jan 08, 2024 50.67 51.60 50.32 51.59 313,896 +1.02(+2.02%)
Jan 05, 2024 49.92 51.24 49.92 50.57 355,267 +0.13(+0.26%)
Jan 04, 2024 50.28 50.85 49.84 50.44 550,804 +0.30(+0.60%)
Jan 03, 2024 51.53 51.65 50.02 50.14 404,923 -2.01(-3.85%)
Jan 02, 2024 52.41 53.70 50.56 52.15 870,668 -0.90(-1.70%)
Dec 29, 2023 53.42 53.58 52.72 53.05 351,171 -0.65(-1.21%)
Dec 28, 2023 53.34 53.76 53.22 53.70 356,479 +0.11(+0.21%)
Dec 27, 2023 53.55 53.69 52.79 53.59 216,907 +0.16(+0.30%)
Dec 26, 2023 52.78 53.69 52.52 53.43 331,246 +1.06(+2.02%)
Dec 22, 2023 52.10 52.75 51.54 52.37 350,781 +0.78(+1.51%)
Dec 21, 2023 51.77 51.89 51.09 51.60 644,431 +0.25(+0.49%)
Dec 20, 2023 52.36 53.49 51.35 51.35 777,789 -0.99(-1.89%)
Dec 19, 2023 51.37 52.77 51.36 52.33 631,495 +1.05(+2.04%)
Dec 18, 2023 52.48 52.49 51.10 51.29 476,577 -0.73(-1.40%)
Dec 15, 2023 52.48 53.07 51.58 52.01 1,785,270 -0.40(-0.76%)
Dec 14, 2023 51.33 53.20 51.33 52.41 573,424 +2.45(+4.91%)
Dec 13, 2023 46.93 50.06 46.66 49.96 497,672 +3.27(+7.01%)
Dec 12, 2023 46.87 47.09 46.59 46.69 339,787 -0.25(-0.53%)
Dec 11, 2023 46.81 47.27 46.64 46.94 375,615 +0.07(+0.15%)
Dec 08, 2023 46.86 47.46 46.30 46.87 345,894 +0.20(+0.43%)
Dec 07, 2023 45.87 46.72 45.67 46.67 471,726 +0.95(+2.07%)
Dec 06, 2023 46.23 47.49 45.71 45.72 255,780 +0.09(+0.20%)
Dec 05, 2023 45.94 46.20 45.51 45.63 251,697 -0.59(-1.27%)
Dec 04, 2023 44.52 46.37 44.52 46.22 332,982 +1.13(+2.50%)
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.