Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 53.53 54.02 53.42 53.86 20,863,512 +0.49(+0.92%)
Feb 22, 2024 52.83 53.91 52.75 53.37 20,466,592 +0.71(+1.35%)
Feb 21, 2024 51.64 52.68 51.13 52.66 18,562,564 +0.89(+1.72%)
Feb 20, 2024 51.50 52.24 51.27 51.77 19,819,740 -0.14(-0.27%)
Feb 16, 2024 51.94 52.32 51.32 51.91 24,360,796 -0.13(-0.25%)
Feb 15, 2024 48.73 52.45 48.62 52.04 46,468,964 +3.51(+7.23%)
Feb 14, 2024 48.60 48.72 47.96 48.53 12,707,553 +0.29(+0.60%)
Feb 13, 2024 48.40 48.71 47.59 48.24 13,659,471 -0.68(-1.39%)
Feb 12, 2024 48.00 49.29 47.88 48.92 14,101,453 +0.86(+1.79%)
Feb 09, 2024 48.22 48.27 47.47 48.06 16,593,982 -0.29(-0.60%)
Feb 08, 2024 48.18 48.50 48.05 48.35 10,877,586 -0.13(-0.27%)
Feb 07, 2024 48.45 48.60 47.45 48.48 15,839,203 +0.19(+0.39%)
Feb 06, 2024 48.52 49.12 48.01 48.29 13,926,654 -0.41(-0.84%)
Feb 05, 2024 48.61 48.92 48.24 48.70 14,199,197 -0.46(-0.94%)
Feb 02, 2024 48.50 49.57 48.06 49.16 19,329,266 +0.43(+0.88%)
Feb 01, 2024 49.82 49.97 47.88 48.73 27,548,442 -1.10(-2.21%)
Jan 31, 2024 50.65 51.08 49.81 49.83 20,529,434 -1.00(-1.97%)
Jan 30, 2024 50.28 50.91 50.27 50.83 14,833,303 +0.83(+1.67%)
Jan 29, 2024 49.81 50.32 49.64 50.00 16,829,432 +0.03(+0.06%)
Jan 26, 2024 49.49 50.15 49.42 49.97 19,346,080 +0.44(+0.88%)
Jan 25, 2024 49.33 49.59 49.15 49.53 18,103,414 +0.39(+0.79%)
Jan 24, 2024 49.03 49.74 48.91 49.14 17,898,150 +0.37(+0.75%)
Jan 23, 2024 48.31 48.87 48.06 48.78 16,573,832 +0.59(+1.22%)
Jan 22, 2024 47.89 48.59 47.82 48.19 19,505,624 +0.41(+0.85%)
Jan 19, 2024 46.30 47.84 46.06 47.78 25,786,756 +1.67(+3.62%)
Jan 18, 2024 46.23 46.29 45.80 46.12 18,023,250 -0.23(-0.49%)
Jan 17, 2024 45.92 46.73 45.89 46.34 17,568,110 -0.15(-0.32%)
Jan 16, 2024 46.44 46.73 45.90 46.49 25,380,112 -0.58(-1.22%)
Jan 12, 2024 47.62 48.44 46.67 47.07 30,682,930 -1.63(-3.34%)
Jan 11, 2024 48.55 48.74 48.00 48.70 21,230,780 -0.04(-0.08%)
Jan 10, 2024 48.66 48.77 48.27 48.74 11,925,334 -0.21(-0.43%)
Jan 09, 2024 49.10 49.12 48.71 48.95 13,720,120 -0.63(-1.26%)
Jan 08, 2024 49.04 49.64 48.80 49.57 15,224,852 +0.00(+0.00%)
Jan 05, 2024 49.06 50.12 48.95 49.57 15,180,702 +0.64(+1.30%)
Jan 04, 2024 48.48 49.51 48.43 48.94 16,027,215 +0.60(+1.23%)
Jan 03, 2024 48.75 48.75 47.98 48.34 21,805,350 -0.65(-1.32%)
Jan 02, 2024 48.71 49.41 48.48 48.99 15,017,449 +0.11(+0.22%)
Dec 29, 2023 49.01 49.23 48.87 48.88 11,815,994 -0.26(-0.53%)
Dec 28, 2023 48.80 49.30 48.75 49.13 9,941,464 +0.15(+0.30%)
Dec 27, 2023 49.07 49.22 48.81 48.99 12,623,195 -0.31(-0.62%)
Dec 26, 2023 48.82 49.32 48.69 49.29 8,918,876 +0.46(+0.94%)
Dec 22, 2023 49.31 49.51 48.75 48.84 10,523,822 -0.27(-0.55%)
Dec 21, 2023 49.27 49.48 48.79 49.11 11,193,513 +0.11(+0.22%)
Dec 20, 2023 49.48 50.22 48.95 49.00 20,520,388 -0.74(-1.50%)
Dec 19, 2023 49.32 49.97 48.97 49.74 20,722,958 +0.43(+0.87%)
Dec 18, 2023 50.06 50.13 49.18 49.31 23,302,534 -0.65(-1.29%)
Dec 15, 2023 49.75 50.42 49.57 49.96 44,488,448 -0.20(-0.40%)
Dec 14, 2023 48.10 50.20 48.10 50.16 41,391,844 +2.73(+5.76%)
Dec 13, 2023 46.17 47.44 46.03 47.43 26,561,290 +1.28(+2.78%)
Dec 12, 2023 45.62 46.43 45.49 46.15 19,951,166 +0.47(+1.02%)
Dec 11, 2023 45.58 45.90 45.25 45.68 21,256,914 -0.10(-0.22%)
Dec 08, 2023 45.04 46.01 44.81 45.78 20,380,570 +0.70(+1.54%)
Dec 07, 2023 44.48 45.12 44.34 45.08 18,917,774 +0.89(+2.02%)
Dec 06, 2023 44.49 44.93 44.12 44.19 19,051,448 +0.01(+0.02%)
Dec 05, 2023 44.64 44.66 44.10 44.18 14,632,615 -0.63(-1.40%)
Dec 04, 2023 44.40 45.01 44.21 44.81 13,518,254 +0.10(+0.22%)
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.