Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 49.49 49.87 48.79 49.59 1,606,648 +0.10(+0.20%)
Mar 15, 2024 48.92 50.02 48.92 49.49 7,246,344 +0.21(+0.43%)
Mar 14, 2024 50.69 51.02 48.95 49.28 2,546,218 -1.70(-3.33%)
Mar 13, 2024 51.28 51.93 50.73 50.98 2,190,500 -0.04(-0.08%)
Mar 12, 2024 51.79 52.06 50.62 51.02 1,942,318 -0.65(-1.26%)
Mar 11, 2024 51.53 52.24 51.24 51.67 1,955,058 -0.30(-0.57%)
Mar 08, 2024 52.05 53.06 51.89 51.97 2,661,725 +0.61(+1.19%)
Mar 07, 2024 51.13 52.10 50.53 51.35 2,929,832 +0.86(+1.70%)
Mar 06, 2024 51.09 51.34 49.19 50.50 3,792,975 -0.53(-1.04%)
Mar 05, 2024 48.80 52.01 48.68 51.03 3,834,868 +1.85(+3.77%)
Mar 04, 2024 49.57 50.22 48.99 49.18 3,226,585 +0.27(+0.54%)
Mar 01, 2024 48.03 49.09 46.98 48.91 2,910,463 +0.21(+0.43%)
Feb 29, 2024 48.58 49.28 48.23 48.70 2,008,604 +0.85(+1.77%)
Feb 28, 2024 48.10 48.59 47.79 47.85 1,583,288 -0.77(-1.58%)
Feb 27, 2024 48.45 49.30 48.17 48.62 1,897,124 +0.33(+0.67%)
Feb 26, 2024 48.55 49.49 48.02 48.30 1,547,262 -0.56(-1.15%)
Feb 23, 2024 49.10 49.30 48.47 48.86 2,083,137 -0.41(-0.84%)
Feb 22, 2024 49.12 50.04 48.81 49.27 1,363,831 +0.13(+0.26%)
Feb 21, 2024 49.35 49.89 48.79 49.15 1,955,647 -0.58(-1.17%)
Feb 20, 2024 48.83 50.17 48.83 49.73 1,595,186 +0.08(+0.16%)
Feb 16, 2024 49.93 50.33 49.20 49.65 2,066,746 -1.04(-2.04%)
Feb 15, 2024 50.22 51.28 50.06 50.68 2,373,209 +0.96(+1.92%)
Feb 14, 2024 49.75 50.25 49.02 49.73 1,639,551 +0.61(+1.24%)
Feb 13, 2024 50.25 50.25 48.21 49.12 2,424,355 -2.77(-5.34%)
Feb 12, 2024 50.73 52.66 50.67 51.89 1,717,626 +1.24(+2.45%)
Feb 09, 2024 50.30 51.13 49.44 50.64 1,538,057 +0.28(+0.55%)
Feb 08, 2024 49.15 50.41 48.71 50.37 1,562,813 +0.86(+1.73%)
Feb 07, 2024 48.95 50.14 47.15 49.51 2,391,012 +0.94(+1.93%)
Feb 06, 2024 49.68 50.48 48.33 48.57 2,808,932 -1.09(-2.20%)
Feb 05, 2024 50.04 50.24 49.38 49.67 1,649,339 -1.10(-2.18%)
Feb 02, 2024 49.32 50.95 48.82 50.77 2,457,752 +0.41(+0.82%)
Feb 01, 2024 52.03 52.41 48.18 50.36 4,468,160 -1.50(-2.89%)
Jan 31, 2024 52.66 54.03 51.85 51.86 3,237,341 -2.97(-5.41%)
Jan 30, 2024 54.89 55.20 54.55 54.83 1,148,574 -0.26(-0.47%)
Jan 29, 2024 53.94 55.17 53.61 55.08 1,732,867 +0.92(+1.69%)
Jan 26, 2024 54.40 55.04 54.13 54.17 1,660,997 -0.05(-0.09%)
Jan 25, 2024 54.97 55.30 53.18 54.22 1,124,731 -0.06(-0.11%)
Jan 24, 2024 54.00 54.75 53.39 54.27 2,266,988 +1.06(+1.98%)
Jan 23, 2024 53.38 53.99 52.40 53.22 2,515,594 +0.29(+0.54%)
Jan 22, 2024 50.84 53.02 50.84 52.93 2,679,856 +1.06(+2.03%)
Jan 19, 2024 51.48 52.26 50.78 51.88 4,098,495 +0.31(+0.59%)
Jan 18, 2024 52.37 52.51 50.93 51.57 2,555,316 -0.38(-0.74%)
Jan 17, 2024 51.58 52.56 51.37 51.96 2,070,052 -0.56(-1.07%)
Jan 16, 2024 52.49 52.78 51.67 52.52 2,066,920 -0.85(-1.59%)
Jan 12, 2024 54.82 54.83 52.90 53.37 1,462,420 -1.08(-1.97%)
Jan 11, 2024 54.54 54.67 53.23 54.44 1,619,139 -0.35(-0.63%)
Jan 10, 2024 55.03 55.22 54.38 54.79 1,374,895 -0.60(-1.09%)
Jan 09, 2024 55.17 55.62 54.93 55.39 1,434,904 -0.63(-1.13%)
Jan 08, 2024 55.34 56.13 54.89 56.02 1,526,997 +0.29(+0.51%)
Jan 05, 2024 54.40 56.29 54.09 55.73 1,958,093 +1.42(+2.61%)
Jan 04, 2024 54.38 55.36 54.22 54.31 2,425,577 +0.38(+0.71%)
Jan 03, 2024 54.80 54.81 53.44 53.93 2,307,950 -1.80(-3.22%)
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.