Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 52.65 53.15 52.30 53.08 4,917,870 +0.16(+0.30%)
Feb 27, 2024 52.43 52.99 51.92 52.92 5,575,333 +0.42(+0.80%)
Feb 26, 2024 51.06 52.81 50.97 52.50 9,657,274 +1.12(+2.18%)
Feb 23, 2024 48.94 51.53 48.58 51.38 13,718,486 +1.97(+3.99%)
Feb 22, 2024 49.62 49.90 49.27 49.41 5,441,825 +0.52(+1.06%)
Feb 21, 2024 48.33 49.02 48.22 48.89 3,072,058 +0.37(+0.76%)
Feb 20, 2024 49.03 49.24 48.48 48.52 4,557,840 -0.44(-0.90%)
Feb 16, 2024 49.64 49.77 48.92 48.96 3,927,250 -0.77(-1.55%)
Feb 15, 2024 49.34 49.87 49.04 49.73 3,618,223 +0.51(+1.04%)
Feb 14, 2024 49.54 49.74 48.71 49.22 3,769,435 -0.01(-0.02%)
Feb 13, 2024 49.74 49.91 48.80 49.23 4,968,221 -1.25(-2.48%)
Feb 12, 2024 50.74 50.86 50.29 50.48 2,710,572 -0.43(-0.84%)
Feb 09, 2024 50.97 51.15 50.65 50.91 3,139,133 -0.05(-0.10%)
Feb 08, 2024 50.80 51.07 50.59 50.96 2,219,443 +0.11(+0.22%)
Feb 07, 2024 50.85 51.27 50.58 50.85 3,794,336 +0.37(+0.73%)
Feb 06, 2024 50.12 50.50 49.76 50.48 3,132,222 +0.49(+0.98%)
Feb 05, 2024 50.00 50.15 49.40 49.99 4,520,299 -0.04(-0.08%)
Feb 02, 2024 49.20 50.24 48.92 50.03 4,074,209 +0.83(+1.69%)
Feb 01, 2024 48.29 49.23 48.06 49.20 3,153,638 +1.16(+2.41%)
Jan 31, 2024 48.75 49.01 47.92 48.04 4,018,348 -0.91(-1.86%)
Jan 30, 2024 48.43 48.99 48.38 48.95 3,274,419 +0.29(+0.60%)
Jan 29, 2024 47.84 48.66 47.73 48.66 3,512,911 +0.60(+1.25%)
Jan 26, 2024 49.00 49.03 47.74 48.06 6,238,964 -0.93(-1.90%)
Jan 25, 2024 48.96 49.14 48.45 48.99 3,504,815 +0.34(+0.70%)
Jan 24, 2024 49.80 49.88 48.55 48.65 4,683,710 -0.88(-1.78%)
Jan 23, 2024 49.41 49.59 49.00 49.53 3,710,903 +0.04(+0.08%)
Jan 22, 2024 49.01 49.55 49.00 49.49 3,600,244 +0.79(+1.62%)
Jan 19, 2024 48.29 48.85 48.22 48.70 4,068,731 +0.53(+1.10%)
Jan 18, 2024 47.78 48.20 47.51 48.17 3,550,750 +0.42(+0.88%)
Jan 17, 2024 47.73 47.99 47.31 47.75 3,457,520 -0.15(-0.31%)
Jan 16, 2024 47.39 47.91 47.36 47.90 3,756,418 +0.33(+0.69%)
Jan 12, 2024 47.97 47.97 47.38 47.57 3,672,329 -0.25(-0.52%)
Jan 11, 2024 48.00 48.16 47.19 47.82 2,965,615 -0.11(-0.23%)
Jan 10, 2024 47.43 47.98 47.27 47.93 7,418,668 +0.65(+1.37%)
Jan 09, 2024 46.87 47.51 46.82 47.28 5,236,181 -0.06(-0.13%)
Jan 08, 2024 46.49 47.39 46.48 47.34 3,691,974 +0.79(+1.70%)
Jan 05, 2024 46.55 46.71 46.21 46.55 3,037,058 -0.09(-0.19%)
Jan 04, 2024 46.72 47.16 46.63 46.64 3,840,773 -0.19(-0.41%)
Jan 03, 2024 47.26 47.36 46.78 46.83 4,482,003 -0.68(-1.43%)
Jan 02, 2024 48.80 49.01 47.27 47.51 5,203,977 -1.49(-3.04%)
Dec 29, 2023 49.00 49.08 48.60 49.00 5,129,851 +0.09(+0.18%)
Dec 28, 2023 49.07 49.18 48.76 48.91 1,530,572 +0.03(+0.06%)
Dec 27, 2023 49.00 49.09 48.68 48.88 1,900,366 -0.12(-0.24%)
Dec 26, 2023 49.01 49.15 48.59 49.00 2,491,412 +0.19(+0.39%)
Dec 22, 2023 48.51 48.87 48.40 48.81 2,702,535 +0.40(+0.83%)
Dec 21, 2023 48.18 48.52 47.90 48.41 4,002,203 +0.50(+1.04%)
Dec 20, 2023 48.59 48.97 47.89 47.91 4,060,377 -0.65(-1.34%)
Dec 19, 2023 48.84 49.02 48.38 48.56 4,432,232 -0.17(-0.35%)
Dec 18, 2023 49.37 49.70 48.44 48.73 4,495,106 -0.18(-0.37%)
Dec 15, 2023 49.22 49.36 48.60 48.91 10,771,642 -0.25(-0.51%)
Dec 14, 2023 50.22 50.22 48.85 49.16 5,391,182 -0.71(-1.42%)
Dec 13, 2023 49.54 50.02 49.27 49.87 4,220,917 +0.50(+1.01%)
Dec 12, 2023 49.06 49.47 48.66 49.37 3,966,343 +0.36(+0.73%)
Dec 11, 2023 47.88 49.19 47.84 49.01 6,344,975 +1.62(+3.42%)
Dec 08, 2023 47.21 47.63 47.08 47.39 4,750,475 -0.29(-0.61%)
Dec 07, 2023 47.97 48.04 47.52 47.68 5,903,667 -0.02(-0.04%)
Dec 06, 2023 48.97 49.30 47.09 47.70 6,511,375 -1.09(-2.23%)
Dec 05, 2023 48.78 49.16 48.45 48.79 3,328,627 -0.30(-0.61%)
Dec 04, 2023 49.61 50.11 48.84 49.09 5,679,691 -1.04(-2.07%)
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.