Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 50.49 51.31 48.75 51.00 1,867,288 +1.00(+2.00%)
Feb 22, 2024 49.28 50.98 48.55 50.00 3,287,020 +1.49(+3.07%)
Feb 21, 2024 50.73 51.25 48.10 48.51 4,248,974 -5.67(-10.47%)
Feb 20, 2024 54.10 54.73 52.96 54.18 1,134,237 -0.45(-0.82%)
Feb 16, 2024 54.30 55.54 54.09 54.63 1,360,356 -0.07(-0.13%)
Feb 15, 2024 54.22 56.34 54.22 54.70 1,553,866 +0.73(+1.35%)
Feb 14, 2024 54.12 54.73 52.90 53.97 1,129,893 +0.75(+1.41%)
Feb 13, 2024 52.37 54.85 51.84 53.22 1,368,263 -0.46(-0.86%)
Feb 12, 2024 52.78 54.87 52.51 53.68 1,101,686 +0.80(+1.51%)
Feb 09, 2024 53.08 53.24 51.79 52.88 1,918,125 +0.11(+0.21%)
Feb 08, 2024 51.64 53.48 51.10 52.77 2,342,478 +1.42(+2.77%)
Feb 07, 2024 50.16 52.47 50.00 51.35 1,841,092 +1.55(+3.11%)
Feb 06, 2024 49.23 50.70 47.68 49.80 1,732,030 +0.70(+1.43%)
Feb 05, 2024 48.98 49.37 47.86 49.10 1,274,334 -0.83(-1.66%)
Feb 02, 2024 49.00 49.95 48.14 49.93 1,667,371 +0.52(+1.05%)
Feb 01, 2024 47.50 49.68 47.20 49.41 2,381,984 +2.61(+5.58%)
Jan 31, 2024 47.60 48.27 46.56 46.80 1,257,598 -0.89(-1.87%)
Jan 30, 2024 47.30 47.85 46.79 47.69 853,378 +0.05(+0.10%)
Jan 29, 2024 45.78 47.64 45.71 47.64 1,392,053 +1.84(+4.02%)
Jan 26, 2024 46.14 46.49 44.80 45.80 1,380,327 -0.09(-0.20%)
Jan 25, 2024 48.00 48.32 45.44 45.89 1,835,287 -1.95(-4.08%)
Jan 24, 2024 47.79 48.69 47.49 47.84 1,651,296 +0.54(+1.14%)
Jan 23, 2024 48.05 48.21 46.77 47.30 1,325,299 -0.56(-1.17%)
Jan 22, 2024 46.45 47.94 46.42 47.86 1,420,472 +1.61(+3.48%)
Jan 19, 2024 45.94 46.51 45.16 46.25 1,577,565 +0.78(+1.72%)
Jan 18, 2024 44.62 45.56 43.51 45.47 1,740,890 +1.50(+3.41%)
Jan 17, 2024 43.16 45.37 42.72 43.97 2,520,690 +0.27(+0.62%)
Jan 16, 2024 43.30 44.23 42.65 43.70 1,359,991 +0.78(+1.82%)
Jan 12, 2024 43.05 43.86 42.02 42.92 1,047,272 -0.02(-0.05%)
Jan 11, 2024 41.97 43.59 41.61 42.94 1,189,929 +0.67(+1.59%)
Jan 10, 2024 42.29 42.66 41.56 42.27 907,265 -0.25(-0.59%)
Jan 09, 2024 42.20 43.20 41.84 42.52 994,221 -0.04(-0.09%)
Jan 08, 2024 41.01 42.85 40.05 42.56 1,490,876 +1.41(+3.43%)
Jan 05, 2024 40.21 42.42 39.81 41.15 1,320,187 +0.48(+1.18%)
Jan 04, 2024 39.25 41.13 39.12 40.67 1,398,490 +1.20(+3.04%)
Jan 03, 2024 40.23 40.72 39.05 39.47 2,616,422 -1.40(-3.43%)
Jan 02, 2024 42.43 42.84 40.87 40.87 2,351,072 -2.11(-4.91%)
Dec 29, 2023 44.54 45.08 42.85 42.98 1,354,561 -1.65(-3.70%)
Dec 28, 2023 44.45 44.89 44.00 44.63 1,265,700 +0.19(+0.43%)
Dec 27, 2023 44.39 44.86 43.21 44.44 1,809,968 +0.64(+1.46%)
Dec 26, 2023 42.17 44.78 42.00 43.80 2,508,915 +1.88(+4.48%)
Dec 22, 2023 43.00 43.25 41.72 41.92 1,269,551 -0.84(-1.96%)
Dec 21, 2023 42.35 43.38 41.83 42.76 3,290,890 +1.66(+4.04%)
Dec 20, 2023 40.90 42.49 40.51 41.10 2,080,148 +0.14(+0.34%)
Dec 19, 2023 41.99 43.27 40.94 40.96 2,594,349 -0.53(-1.28%)
Dec 18, 2023 39.50 43.18 39.15 41.49 3,136,863 +1.45(+3.62%)
Dec 15, 2023 40.67 40.69 39.33 40.04 2,096,373 -0.58(-1.43%)
Dec 14, 2023 41.70 41.99 39.88 40.62 2,821,890 -0.63(-1.53%)
Dec 13, 2023 38.90 41.55 36.69 41.25 8,799,812 +2.38(+6.12%)
Dec 12, 2023 33.80 39.00 33.32 38.87 19,334,312 +6.38(+19.64%)
Dec 11, 2023 32.14 32.75 31.47 32.49 2,439,517 +0.25(+0.78%)
Dec 08, 2023 33.00 33.69 31.78 32.24 2,675,767 -1.10(-3.30%)
Dec 07, 2023 36.35 36.40 33.28 33.34 1,834,224 -3.03(-8.33%)
Dec 06, 2023 36.56 37.48 35.81 36.37 1,171,139 +0.31(+0.86%)
Dec 05, 2023 35.80 36.28 35.69 36.06 779,421 -0.08(-0.22%)
Dec 04, 2023 36.14 37.07 35.05 36.14 1,386,675 -0.08(-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.