Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 49.88 50.72 49.73 50.09 1,467,375 -0.10(-0.20%)
Feb 20, 2024 50.33 50.65 49.73 50.19 1,649,266 -0.59(-1.16%)
Feb 16, 2024 50.51 51.18 50.40 50.78 1,330,992 -0.27(-0.53%)
Feb 15, 2024 52.80 53.09 50.21 51.05 2,889,352 -1.64(-3.11%)
Feb 14, 2024 50.50 52.72 50.14 52.69 3,748,880 +2.09(+4.13%)
Feb 13, 2024 46.15 50.68 46.09 50.60 7,514,400 -0.69(-1.35%)
Feb 12, 2024 50.50 51.66 50.30 51.29 3,382,511 +0.70(+1.38%)
Feb 09, 2024 50.80 51.10 50.23 50.59 1,443,265 -0.09(-0.18%)
Feb 08, 2024 50.29 51.31 50.23 50.68 1,476,911 +0.78(+1.56%)
Feb 07, 2024 49.21 50.37 48.88 49.90 1,727,615 +0.66(+1.34%)
Feb 06, 2024 49.15 49.90 48.92 49.24 1,526,459 +0.10(+0.20%)
Feb 05, 2024 49.52 49.52 48.08 49.14 1,571,076 -0.93(-1.86%)
Feb 02, 2024 49.57 50.63 48.93 50.07 1,279,542 +0.12(+0.24%)
Feb 01, 2024 49.12 50.06 48.83 49.95 1,042,633 +1.00(+2.04%)
Jan 31, 2024 49.98 50.38 48.82 48.95 2,040,217 -1.03(-2.06%)
Jan 30, 2024 50.45 50.59 49.92 49.98 1,188,793 -0.72(-1.42%)
Jan 29, 2024 50.35 50.78 50.03 50.70 1,415,698 +0.30(+0.59%)
Jan 26, 2024 49.91 50.76 49.78 50.40 1,600,897 +1.02(+2.06%)
Jan 25, 2024 48.21 49.63 47.95 49.39 1,717,838 +1.93(+4.07%)
Jan 24, 2024 48.12 48.14 47.35 47.46 1,113,521 -0.19(-0.39%)
Jan 23, 2024 48.24 48.51 47.26 47.64 1,185,497 -0.07(-0.14%)
Jan 22, 2024 47.90 48.13 47.47 47.71 1,538,510 +0.12(+0.25%)
Jan 19, 2024 47.07 47.78 46.42 47.59 1,553,132 +0.59(+1.26%)
Jan 18, 2024 46.98 47.08 46.46 47.00 1,341,792 +0.41(+0.89%)
Jan 17, 2024 45.89 46.62 45.56 46.59 1,893,160 +0.13(+0.28%)
Jan 16, 2024 47.57 47.58 46.01 46.46 2,070,313 -1.48(-3.09%)
Jan 12, 2024 49.16 49.43 47.53 47.94 1,328,729 -0.88(-1.80%)
Jan 11, 2024 49.98 49.98 47.99 48.82 2,185,537 -1.23(-2.46%)
Jan 10, 2024 49.53 50.13 49.35 50.05 1,605,589 +0.65(+1.31%)
Jan 09, 2024 48.73 49.50 48.42 49.40 1,613,236 +0.23(+0.47%)
Jan 08, 2024 47.75 49.33 47.68 49.17 1,700,590 +1.46(+3.06%)
Jan 05, 2024 47.58 48.16 47.33 47.71 1,413,260 +0.02(+0.04%)
Jan 04, 2024 47.18 47.76 46.74 47.69 1,472,328 +0.25(+0.52%)
Jan 03, 2024 48.72 48.72 47.19 47.45 2,170,576 -1.77(-3.59%)
Jan 02, 2024 49.59 50.46 49.00 49.21 1,837,917 -1.14(-2.27%)
Dec 29, 2023 50.51 50.87 50.07 50.35 875,504 -0.40(-0.80%)
Dec 28, 2023 50.10 50.80 49.88 50.76 960,409 +0.46(+0.92%)
Dec 27, 2023 50.72 50.82 49.76 50.30 856,653 -0.39(-0.78%)
Dec 26, 2023 50.28 50.80 50.03 50.69 965,537 +0.37(+0.74%)
Dec 22, 2023 50.29 51.03 49.98 50.32 853,978 -0.06(-0.12%)
Dec 21, 2023 49.82 50.55 49.73 50.37 1,152,060 +1.07(+2.16%)
Dec 20, 2023 50.57 51.12 49.30 49.31 1,804,341 -1.36(-2.69%)
Dec 19, 2023 51.49 51.86 50.61 50.67 1,886,393 -0.58(-1.14%)
Dec 18, 2023 49.56 51.84 49.07 51.25 2,336,357 +1.57(+3.16%)
Dec 15, 2023 50.45 50.66 49.17 49.68 3,372,114 -0.90(-1.77%)
Dec 14, 2023 50.11 51.19 49.64 50.58 2,495,544 +1.41(+2.87%)
Dec 13, 2023 47.70 49.81 47.17 49.17 3,311,162 +1.47(+3.08%)
Dec 12, 2023 47.06 48.34 46.44 47.70 3,767,545 -0.51(-1.06%)
Dec 11, 2023 48.13 48.51 47.48 48.21 1,752,053 +0.19(+0.39%)
Dec 08, 2023 47.86 48.55 47.70 48.03 1,550,464 -0.01(-0.02%)
Dec 07, 2023 47.36 48.20 46.76 48.04 1,536,195 +0.85(+1.81%)
Dec 06, 2023 47.41 47.99 46.92 47.18 1,164,901 -0.12(-0.26%)
Dec 05, 2023 48.23 48.31 47.18 47.31 1,714,739 -1.05(-2.16%)
Dec 04, 2023 47.69 49.21 47.69 48.35 2,647,835 +0.56(+1.18%)
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.