Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 51.55 52.30 51.42 51.70 2,388,200 -0.20(-0.39%)
Feb 16, 2024 51.84 52.68 51.80 51.90 1,862,299 -0.12(-0.23%)
Feb 15, 2024 52.21 52.49 51.79 52.02 2,125,226 -0.04(-0.08%)
Feb 14, 2024 52.49 52.72 51.89 52.06 2,055,469 +0.14(+0.27%)
Feb 13, 2024 51.55 52.34 51.31 51.92 2,265,265 +0.16(+0.31%)
Feb 12, 2024 52.42 52.60 51.26 51.76 2,521,572 -0.61(-1.16%)
Feb 09, 2024 52.28 52.56 51.98 52.37 1,875,321 +0.02(+0.04%)
Feb 08, 2024 52.92 53.19 51.94 52.35 3,141,203 -0.64(-1.21%)
Feb 07, 2024 53.64 53.84 52.29 52.99 4,019,877 -0.53(-0.99%)
Feb 06, 2024 53.68 53.94 53.13 53.52 2,250,863 -0.16(-0.30%)
Feb 05, 2024 54.28 54.48 53.44 53.68 3,277,003 -1.05(-1.92%)
Feb 02, 2024 53.93 55.36 53.70 54.73 2,890,924 +0.48(+0.88%)
Feb 01, 2024 53.08 54.61 52.87 54.25 2,907,565 +1.21(+2.28%)
Jan 31, 2024 53.78 54.12 52.62 53.04 7,182,213 -0.58(-1.09%)
Jan 30, 2024 53.98 54.23 53.29 53.62 2,415,516 -0.42(-0.77%)
Jan 29, 2024 53.90 54.27 53.05 54.04 2,862,487 +0.20(+0.37%)
Jan 26, 2024 53.33 53.86 53.13 53.84 2,481,921 +0.56(+1.04%)
Jan 25, 2024 52.35 53.30 52.19 53.29 3,429,214 +1.65(+3.19%)
Jan 24, 2024 52.50 52.51 51.44 51.64 5,001,308 -0.56(-1.06%)
Jan 23, 2024 52.30 52.40 51.89 52.19 2,178,647 -0.10(-0.19%)
Jan 22, 2024 52.31 52.68 51.81 52.29 2,926,168 +0.17(+0.32%)
Jan 19, 2024 50.70 52.14 50.55 52.12 3,074,078 +1.55(+3.06%)
Jan 18, 2024 50.66 50.80 50.05 50.58 3,005,356 -0.27(-0.53%)
Jan 17, 2024 50.27 51.64 50.13 50.84 3,150,454 +0.29(+0.57%)
Jan 16, 2024 50.07 50.88 49.86 50.56 3,367,134 +0.22(+0.43%)
Jan 12, 2024 50.50 50.62 50.07 50.34 2,675,959 +0.21(+0.42%)
Jan 11, 2024 50.50 50.50 49.85 50.13 2,956,101 -0.43(-0.84%)
Jan 10, 2024 51.44 51.63 50.53 50.56 3,407,313 -0.77(-1.51%)
Jan 09, 2024 51.55 51.70 51.13 51.33 3,187,374 -0.52(-1.00%)
Jan 08, 2024 51.50 52.02 51.12 51.85 2,876,865 +0.51(+0.99%)
Jan 05, 2024 51.00 51.46 50.91 51.34 2,521,537 +0.44(+0.86%)
Jan 04, 2024 51.48 51.72 50.89 50.90 2,064,478 -0.38(-0.74%)
Jan 03, 2024 50.96 51.37 50.62 51.28 3,426,661 +0.42(+0.82%)
Jan 02, 2024 51.11 51.50 50.56 50.86 5,033,752 -0.45(-0.87%)
Dec 29, 2023 51.32 51.77 51.12 51.31 2,405,876 -0.16(-0.31%)
Dec 28, 2023 50.85 51.52 50.73 51.47 1,767,032 +0.64(+1.25%)
Dec 27, 2023 50.32 50.87 50.32 50.83 1,748,554 +0.41(+0.81%)
Dec 26, 2023 49.62 50.62 49.62 50.43 1,800,102 +0.80(+1.62%)
Dec 22, 2023 49.82 49.85 49.37 49.62 2,268,841 -0.09(-0.18%)
Dec 21, 2023 49.26 49.75 49.16 49.71 3,530,743 +0.70(+1.44%)
Dec 20, 2023 49.49 49.96 48.98 49.01 2,536,834 -0.66(-1.32%)
Dec 19, 2023 49.04 49.82 49.01 49.66 3,561,425 +0.74(+1.52%)
Dec 18, 2023 48.27 49.09 48.27 48.92 4,428,226 +0.53(+1.09%)
Dec 15, 2023 47.79 48.74 47.64 48.39 6,350,304 +0.55(+1.14%)
Dec 14, 2023 48.60 48.79 47.52 47.85 3,504,903 -0.54(-1.11%)
Dec 13, 2023 48.33 48.80 48.09 48.38 3,457,641 +0.05(+0.10%)
Dec 12, 2023 47.35 48.44 47.24 48.33 3,526,251 +0.81(+1.71%)
Dec 11, 2023 47.36 47.61 47.25 47.52 2,143,774 +0.07(+0.15%)
Dec 08, 2023 46.98 47.47 46.98 47.45 3,314,648 +0.34(+0.72%)
Dec 07, 2023 47.15 47.50 46.86 47.11 2,173,143 -0.06(-0.13%)
Dec 06, 2023 48.02 48.36 47.16 47.17 3,048,452 -0.72(-1.51%)
Dec 05, 2023 47.68 48.31 47.46 47.90 3,801,718 +0.18(+0.37%)
Dec 04, 2023 47.59 48.17 47.23 47.72 2,783,775 -0.29(-0.60%)
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.