Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 49.43 49.98 49.27 49.86 2,023,942 -0.18(-0.36%)
Feb 16, 2024 48.86 50.34 48.64 50.04 4,192,461 +0.87(+1.77%)
Feb 15, 2024 49.06 49.34 48.85 49.17 2,381,054 +0.32(+0.66%)
Feb 14, 2024 48.24 48.98 48.17 48.85 2,046,663 +0.76(+1.58%)
Feb 13, 2024 48.39 48.41 47.66 48.09 3,370,683 -1.08(-2.20%)
Feb 12, 2024 48.05 49.23 47.97 49.17 1,413,971 +1.23(+2.57%)
Feb 09, 2024 47.65 48.12 47.43 47.94 965,463 +0.40(+0.84%)
Feb 08, 2024 47.29 47.62 47.12 47.54 1,198,889 -0.03(-0.06%)
Feb 07, 2024 47.29 47.71 47.02 47.57 2,211,493 +0.45(+0.96%)
Feb 06, 2024 46.38 47.14 46.03 47.12 1,464,099 +0.79(+1.71%)
Feb 05, 2024 46.58 46.62 45.99 46.33 1,425,745 -0.97(-2.05%)
Feb 02, 2024 47.46 47.70 46.76 47.30 1,248,573 -0.44(-0.92%)
Feb 01, 2024 46.92 47.76 46.54 47.74 1,566,885 +1.07(+2.29%)
Jan 31, 2024 47.55 47.69 46.56 46.67 1,710,144 -0.86(-1.81%)
Jan 30, 2024 47.47 47.88 47.08 47.53 1,678,226 -0.16(-0.34%)
Jan 29, 2024 47.53 47.71 46.88 47.69 2,067,871 +0.04(+0.08%)
Jan 26, 2024 47.76 47.83 47.48 47.65 1,123,098 +0.14(+0.29%)
Jan 25, 2024 47.86 47.96 47.16 47.51 1,476,246 +0.05(+0.11%)
Jan 24, 2024 48.37 48.47 47.33 47.46 1,270,150 -0.46(-0.96%)
Jan 23, 2024 48.46 48.78 47.28 47.92 1,942,516 -0.37(-0.77%)
Jan 22, 2024 47.57 48.41 47.44 48.29 1,268,911 +0.91(+1.92%)
Jan 19, 2024 47.35 47.65 46.89 47.38 1,168,745 +0.10(+0.21%)
Jan 18, 2024 47.14 47.37 46.76 47.28 1,145,366 +0.23(+0.49%)
Jan 17, 2024 47.00 47.45 46.85 47.05 1,776,914 -0.37(-0.78%)
Jan 16, 2024 46.75 47.46 46.40 47.42 1,651,754 +0.38(+0.81%)
Jan 12, 2024 47.49 47.84 46.91 47.04 1,087,984 -0.02(-0.03%)
Jan 11, 2024 46.95 47.22 46.41 47.05 1,354,347 +0.03(+0.07%)
Jan 10, 2024 46.87 47.05 46.67 47.02 1,054,745 +0.16(+0.34%)
Jan 09, 2024 47.21 47.54 46.70 46.86 1,341,391 -0.78(-1.64%)
Jan 08, 2024 47.10 47.75 46.83 47.64 1,843,098 +0.52(+1.10%)
Jan 05, 2024 46.38 47.29 46.29 47.12 2,180,363 +0.57(+1.22%)
Jan 04, 2024 46.65 46.76 46.25 46.55 1,515,503 -0.08(-0.17%)
Jan 03, 2024 47.18 47.30 46.51 46.63 2,549,841 -0.65(-1.37%)
Jan 02, 2024 47.75 48.22 47.16 47.28 1,502,052 -0.52(-1.09%)
Dec 29, 2023 47.95 48.11 47.66 47.80 1,522,030 -0.09(-0.19%)
Dec 28, 2023 48.08 48.24 47.61 47.89 772,515 -0.18(-0.37%)
Dec 27, 2023 47.90 48.09 47.69 48.07 1,160,608 +0.15(+0.31%)
Dec 26, 2023 47.94 47.98 47.66 47.92 986,622 +0.12(+0.25%)
Dec 22, 2023 47.60 48.13 47.44 47.80 1,037,768 +0.37(+0.78%)
Dec 21, 2023 47.72 47.99 46.98 47.43 1,601,023 -0.02(-0.04%)
Dec 20, 2023 47.70 48.22 47.44 47.45 2,470,091 -0.30(-0.63%)
Dec 19, 2023 47.24 47.96 46.98 47.75 2,096,542 +0.64(+1.36%)
Dec 18, 2023 46.63 47.17 46.30 47.11 2,319,629 +0.51(+1.09%)
Dec 15, 2023 46.79 46.81 46.08 46.60 4,807,561 -0.04(-0.09%)
Dec 14, 2023 46.56 47.62 46.45 46.64 2,210,638 +0.63(+1.37%)
Dec 13, 2023 45.40 46.03 44.97 46.01 3,214,903 +0.55(+1.21%)
Dec 12, 2023 45.75 45.78 45.31 45.46 1,016,795 -0.28(-0.61%)
Dec 11, 2023 45.40 46.08 45.40 45.74 1,426,173 +0.34(+0.75%)
Dec 08, 2023 45.08 45.75 45.08 45.40 1,637,140 +0.20(+0.44%)
Dec 07, 2023 45.32 45.52 44.77 45.20 1,154,728 -0.12(-0.26%)
Dec 06, 2023 45.02 45.74 44.97 45.32 1,757,200 +0.68(+1.52%)
Dec 05, 2023 45.30 45.38 44.56 44.64 1,373,145 -1.07(-2.34%)
Dec 04, 2023 45.30 46.24 45.30 45.71 1,396,886 +0.22(+0.48%)
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.