Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 49.26 49.97 48.90 49.38 1,888,715 +0.86(+1.77%)
Feb 28, 2024 48.77 49.27 48.46 48.52 1,561,541 -0.78(-1.58%)
Feb 27, 2024 49.12 49.99 48.84 49.30 1,871,066 +0.33(+0.67%)
Feb 26, 2024 49.23 50.18 48.69 48.97 1,526,010 -0.57(-1.15%)
Feb 23, 2024 49.78 49.99 49.14 49.54 2,054,524 -0.42(-0.84%)
Feb 22, 2024 49.80 50.74 49.49 49.96 1,345,098 +0.13(+0.26%)
Feb 21, 2024 50.04 50.58 49.47 49.83 1,928,785 -0.59(-1.17%)
Feb 20, 2024 49.51 50.87 49.51 50.42 1,573,275 +0.08(+0.16%)
Feb 16, 2024 50.63 51.03 49.89 50.34 2,038,358 -1.05(-2.04%)
Feb 15, 2024 50.92 51.99 50.76 51.39 2,340,612 +0.97(+1.92%)
Feb 14, 2024 50.44 50.95 49.70 50.42 1,617,031 +0.62(+1.24%)
Feb 13, 2024 50.95 50.95 48.88 49.80 2,391,055 -2.81(-5.34%)
Feb 12, 2024 51.44 53.39 51.38 52.61 1,694,034 +1.26(+2.45%)
Feb 09, 2024 51.00 51.84 50.13 51.35 1,516,931 +0.28(+0.55%)
Feb 08, 2024 49.83 51.11 49.39 51.07 1,541,347 +0.87(+1.73%)
Feb 07, 2024 49.63 50.84 47.81 50.20 2,358,170 +0.95(+1.93%)
Feb 06, 2024 50.37 51.18 49.00 49.25 2,770,350 -1.11(-2.20%)
Feb 05, 2024 50.74 50.94 50.07 50.36 1,626,685 -1.12(-2.18%)
Feb 02, 2024 50.01 51.66 49.50 51.48 2,423,993 +0.42(+0.82%)
Feb 01, 2024 52.75 53.13 48.85 51.06 4,406,787 -1.52(-2.89%)
Jan 31, 2024 53.39 54.78 52.57 52.58 3,192,874 -3.01(-5.41%)
Jan 30, 2024 55.65 55.97 55.31 55.59 1,132,798 -0.26(-0.47%)
Jan 29, 2024 54.69 55.94 54.35 55.85 1,709,065 +0.93(+1.69%)
Jan 26, 2024 55.16 55.81 54.88 54.92 1,638,182 -0.05(-0.09%)
Jan 25, 2024 55.74 56.07 53.92 54.97 1,109,282 -0.06(-0.11%)
Jan 24, 2024 54.75 55.52 54.14 55.03 2,235,850 +1.07(+1.98%)
Jan 23, 2024 54.12 54.74 53.13 53.96 2,481,041 +0.29(+0.54%)
Jan 22, 2024 51.55 53.76 51.55 53.67 2,643,047 +1.07(+2.03%)
Jan 19, 2024 52.20 52.99 51.49 52.60 4,042,200 +0.31(+0.59%)
Jan 18, 2024 53.10 53.24 51.64 52.29 2,520,217 -0.39(-0.74%)
Jan 17, 2024 52.30 53.29 52.09 52.68 2,041,619 -0.57(-1.07%)
Jan 16, 2024 53.22 53.52 52.39 53.25 2,038,530 -0.86(-1.59%)
Jan 12, 2024 55.58 55.59 53.64 54.11 1,442,333 -1.09(-1.97%)
Jan 11, 2024 55.30 55.43 53.97 55.20 1,596,899 -0.35(-0.63%)
Jan 10, 2024 55.80 55.98 55.14 55.55 1,356,010 -0.61(-1.09%)
Jan 09, 2024 55.94 56.39 55.69 56.16 1,415,195 -0.64(-1.13%)
Jan 08, 2024 56.11 56.91 55.65 56.80 1,506,023 +0.29(+0.51%)
Jan 05, 2024 55.16 57.07 54.84 56.51 1,931,198 +1.44(+2.61%)
Jan 04, 2024 55.14 56.13 54.97 55.07 2,392,260 +0.39(+0.71%)
Jan 03, 2024 55.56 55.57 54.18 54.68 2,276,249 -1.82(-3.22%)
Jan 02, 2024 55.46 56.85 54.93 56.50 2,416,775 +0.69(+1.24%)
Dec 29, 2023 56.29 56.47 55.53 55.81 1,465,531 -0.76(-1.34%)
Dec 28, 2023 55.94 56.60 55.94 56.57 1,084,778 +0.28(+0.50%)
Dec 27, 2023 56.08 56.56 55.73 56.29 930,851 +0.01(+0.02%)
Dec 26, 2023 55.27 56.47 54.90 56.28 718,332 +1.12(+2.03%)
Dec 22, 2023 55.44 56.30 54.82 55.16 1,022,158 +0.09(+0.16%)
Dec 21, 2023 54.68 55.43 54.22 55.07 1,744,635 +1.23(+2.28%)
Dec 20, 2023 55.05 55.82 53.61 53.84 1,808,982 -1.89(-3.39%)
Dec 19, 2023 54.76 55.91 54.39 55.73 1,445,587 +1.07(+1.96%)
Dec 18, 2023 55.81 55.81 54.34 54.66 1,623,289 -0.73(-1.32%)
Dec 15, 2023 56.74 57.25 55.10 55.39 4,440,250 -1.42(-2.50%)
Dec 14, 2023 54.63 57.39 54.63 56.81 4,657,991 +4.47(+8.54%)
Dec 13, 2023 48.85 52.47 48.65 52.34 3,263,721 +3.49(+7.15%)
Dec 12, 2023 48.57 48.86 48.23 48.85 1,742,573 -0.37(-0.74%)
Dec 11, 2023 49.14 49.79 48.97 49.21 1,277,513 -0.09(-0.18%)
Dec 08, 2023 48.53 49.85 48.36 49.30 1,890,751 +0.72(+1.48%)
Dec 07, 2023 47.07 48.76 46.99 48.58 2,973,213 +1.60(+3.40%)
Dec 06, 2023 47.83 49.25 46.17 46.98 4,681,483 -0.21(-0.44%)
Dec 05, 2023 48.29 48.53 47.02 47.19 1,862,415 -1.60(-3.28%)
Dec 04, 2023 47.15 49.25 47.04 48.79 2,419,568 +1.23(+2.59%)
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.