Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 51.09 52.85 51.09 52.04 142,469 +0.00(+0.00%)
Feb 22, 2024 52.43 52.75 51.74 52.04 283,743 -0.26(-0.50%)
Feb 21, 2024 52.36 53.00 52.14 52.30 209,661 -0.02(-0.04%)
Feb 20, 2024 53.11 53.63 52.24 52.32 265,637 -1.66(-3.08%)
Feb 16, 2024 53.88 54.22 53.35 53.98 152,020 -0.20(-0.37%)
Feb 15, 2024 53.86 54.80 53.75 54.18 191,304 +0.81(+1.52%)
Feb 14, 2024 53.00 53.74 52.73 53.37 233,774 +1.10(+2.10%)
Feb 13, 2024 53.16 53.39 51.60 52.27 260,628 -2.20(-4.04%)
Feb 12, 2024 53.82 54.86 53.82 54.47 209,381 +0.68(+1.26%)
Feb 09, 2024 52.50 54.11 52.06 53.79 206,861 +1.29(+2.46%)
Feb 08, 2024 52.52 53.47 52.31 52.50 230,838 +0.25(+0.48%)
Feb 07, 2024 51.68 52.55 51.44 52.25 133,312 +0.61(+1.18%)
Feb 06, 2024 51.44 52.23 51.03 51.64 159,438 +0.00(+0.00%)
Feb 05, 2024 50.84 52.06 50.16 51.64 256,298 +0.15(+0.29%)
Feb 02, 2024 51.53 51.97 51.15 51.49 154,632 -0.56(-1.08%)
Feb 01, 2024 51.42 52.27 51.20 52.05 156,446 +0.91(+1.78%)
Jan 31, 2024 52.38 52.95 50.91 51.14 253,642 -1.16(-2.22%)
Jan 30, 2024 52.51 53.20 52.04 52.30 213,592 -0.85(-1.60%)
Jan 29, 2024 52.97 53.53 52.42 53.15 161,054 +0.14(+0.26%)
Jan 26, 2024 53.15 53.54 52.42 53.01 122,473 +0.23(+0.44%)
Jan 25, 2024 52.04 52.78 51.80 52.78 158,433 +1.53(+2.99%)
Jan 24, 2024 52.01 52.01 50.70 51.25 132,407 -0.09(-0.18%)
Jan 23, 2024 53.47 53.71 51.14 51.34 200,479 -1.35(-2.56%)
Jan 22, 2024 51.70 52.81 51.45 52.69 199,895 +1.38(+2.69%)
Jan 19, 2024 51.04 51.84 50.23 51.31 179,600 +0.55(+1.08%)
Jan 18, 2024 50.37 50.80 49.86 50.76 137,474 +0.64(+1.28%)
Jan 17, 2024 49.55 50.64 49.55 50.12 155,947 -0.28(-0.56%)
Jan 16, 2024 51.03 51.32 50.23 50.40 227,594 -1.16(-2.25%)
Jan 12, 2024 52.50 52.81 51.21 51.56 165,998 -0.07(-0.14%)
Jan 11, 2024 51.08 52.13 50.72 51.63 232,908 +0.24(+0.47%)
Jan 10, 2024 51.21 51.48 50.84 51.39 183,062 -0.20(-0.39%)
Jan 09, 2024 51.40 52.27 51.12 51.59 172,686 -0.64(-1.23%)
Jan 08, 2024 52.28 52.44 51.46 52.23 257,521 +0.24(+0.46%)
Jan 05, 2024 52.65 53.25 51.93 51.99 252,875 -1.13(-2.13%)
Jan 04, 2024 54.25 54.37 52.99 53.12 190,645 -0.88(-1.63%)
Jan 03, 2024 55.40 55.58 53.87 54.00 228,072 -1.66(-2.98%)
Jan 02, 2024 55.79 56.80 55.06 55.66 298,263 -0.64(-1.14%)
Dec 29, 2023 57.27 57.29 55.89 56.30 220,803 -0.84(-1.47%)
Dec 28, 2023 58.33 58.33 56.69 57.14 203,320 -1.41(-2.41%)
Dec 27, 2023 58.42 58.98 58.15 58.55 203,476 +0.25(+0.43%)
Dec 26, 2023 57.08 58.33 56.86 58.30 221,157 +1.63(+2.88%)
Dec 22, 2023 55.95 57.00 55.68 56.67 217,611 +0.53(+0.94%)
Dec 21, 2023 54.20 56.39 52.52 56.14 301,820 +2.39(+4.45%)
Dec 20, 2023 54.59 55.31 53.64 53.75 331,769 -0.31(-0.57%)
Dec 19, 2023 53.39 54.10 52.76 54.06 296,621 +0.77(+1.44%)
Dec 18, 2023 52.40 54.04 52.12 53.29 425,683 +2.08(+4.06%)
Dec 15, 2023 50.16 51.29 49.19 51.21 1,060,734 +1.50(+3.02%)
Dec 14, 2023 48.64 50.54 47.50 49.71 636,297 +1.68(+3.50%)
Dec 13, 2023 47.62 48.25 46.58 48.03 344,177 +0.36(+0.76%)
Dec 12, 2023 47.45 47.84 46.99 47.67 205,492 +0.32(+0.68%)
Dec 11, 2023 47.19 47.86 46.31 47.35 256,897 +0.41(+0.87%)
Dec 08, 2023 46.39 47.17 46.11 46.94 191,288 +0.37(+0.79%)
Dec 07, 2023 45.98 46.63 44.98 46.57 369,794 +0.77(+1.68%)
Dec 06, 2023 46.40 47.29 45.80 45.80 252,399 -0.41(-0.89%)
Dec 05, 2023 45.91 46.60 45.67 46.21 392,533 +0.16(+0.35%)
Dec 04, 2023 45.69 46.55 45.39 46.05 367,394 +0.06(+0.13%)
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.