Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 48.85 48.90 48.36 48.40 13,016,395 -0.46(-0.94%)
Feb 23, 2024 48.62 49.14 48.50 48.86 13,141,937 +0.29(+0.60%)
Feb 22, 2024 48.27 48.70 48.15 48.57 22,013,072 +0.09(+0.19%)
Feb 21, 2024 48.45 48.52 47.90 48.48 15,981,346 +0.20(+0.41%)
Feb 20, 2024 47.97 48.47 47.85 48.28 26,385,088 -0.16(-0.33%)
Feb 16, 2024 48.75 49.08 48.39 48.44 24,971,356 -0.62(-1.26%)
Feb 15, 2024 48.26 49.69 48.19 49.06 42,876,144 -1.22(-2.43%)
Feb 14, 2024 49.57 50.34 49.55 50.28 30,906,536 +0.64(+1.29%)
Feb 13, 2024 49.62 49.94 49.14 49.64 23,624,610 -0.35(-0.70%)
Feb 12, 2024 50.03 50.20 49.52 49.99 19,041,564 -0.14(-0.28%)
Feb 09, 2024 49.93 50.26 49.63 50.13 24,076,992 +0.18(+0.36%)
Feb 08, 2024 49.90 49.99 49.55 49.95 19,598,304 +0.18(+0.36%)
Feb 07, 2024 50.30 50.35 49.46 49.77 16,791,940 -0.21(-0.42%)
Feb 06, 2024 50.31 50.61 49.78 49.98 19,264,228 +0.47(+0.95%)
Feb 05, 2024 49.94 50.15 49.26 49.51 19,600,492 -0.67(-1.34%)
Feb 02, 2024 50.14 50.38 49.62 50.18 20,533,204 +0.00(+0.00%)
Feb 01, 2024 50.23 50.46 49.82 50.18 20,627,244 +0.00(+0.00%)
Jan 31, 2024 51.85 51.94 50.07 50.18 29,290,040 -2.06(-3.94%)
Jan 30, 2024 52.30 52.41 51.99 52.24 14,315,493 -0.05(-0.10%)
Jan 29, 2024 51.84 52.38 51.83 52.29 13,489,021 +0.15(+0.29%)
Jan 26, 2024 52.42 52.62 51.99 52.14 13,160,318 -0.19(-0.36%)
Jan 25, 2024 51.75 52.56 51.75 52.33 18,918,748 +1.02(+1.99%)
Jan 24, 2024 52.00 52.00 51.20 51.31 19,456,418 -0.45(-0.87%)
Jan 23, 2024 51.39 51.82 51.33 51.76 15,059,502 +0.19(+0.37%)
Jan 22, 2024 51.55 51.78 51.41 51.57 20,298,664 +0.30(+0.59%)
Jan 19, 2024 50.75 51.38 50.73 51.27 23,015,260 +0.52(+1.02%)
Jan 18, 2024 50.30 50.80 50.28 50.75 18,484,076 +0.45(+0.89%)
Jan 17, 2024 50.24 50.43 49.91 50.30 17,370,052 -0.29(-0.57%)
Jan 16, 2024 50.25 50.59 50.07 50.59 17,013,722 +0.25(+0.50%)
Jan 12, 2024 50.50 50.81 50.30 50.34 18,785,708 -0.10(-0.20%)
Jan 11, 2024 50.45 50.50 50.04 50.44 16,456,598 +0.20(+0.40%)
Jan 10, 2024 50.00 50.32 49.82 50.24 15,170,967 +0.33(+0.66%)
Jan 09, 2024 49.96 50.03 49.43 49.91 20,487,428 -0.55(-1.09%)
Jan 08, 2024 49.75 50.50 49.69 50.46 18,036,434 +0.37(+0.74%)
Jan 05, 2024 50.18 50.37 49.87 50.09 13,989,288 +0.01(+0.02%)
Jan 04, 2024 50.44 50.51 49.99 50.08 18,131,638 -0.43(-0.85%)
Jan 03, 2024 50.17 50.68 49.94 50.51 20,302,450 +0.39(+0.78%)
Jan 02, 2024 50.10 50.47 49.86 50.12 20,456,994 -0.01(-0.02%)
Dec 29, 2023 50.06 50.19 49.83 50.13 12,590,093 +0.04(+0.08%)
Dec 28, 2023 50.19 50.24 50.03 50.09 8,616,133 +0.04(+0.08%)
Dec 27, 2023 49.91 50.17 49.89 50.05 10,496,067 +0.16(+0.32%)
Dec 26, 2023 49.72 50.01 49.66 49.89 9,795,916 +0.19(+0.38%)
Dec 22, 2023 49.46 50.00 49.46 49.70 13,004,247 +0.39(+0.78%)
Dec 21, 2023 49.54 49.59 49.00 49.32 18,916,128 -0.10(-0.20%)
Dec 20, 2023 49.73 49.94 49.41 49.42 17,949,202 -0.38(-0.76%)
Dec 19, 2023 49.98 50.07 49.45 49.79 17,165,552 -0.06(-0.12%)
Dec 18, 2023 49.53 49.91 49.01 49.85 20,610,056 +0.37(+0.74%)
Dec 15, 2023 49.11 49.54 49.05 49.48 59,378,948 +0.43(+0.87%)
Dec 14, 2023 49.61 49.63 48.79 49.06 28,636,666 -0.25(-0.50%)
Dec 13, 2023 48.86 49.32 48.43 49.31 18,141,810 +0.36(+0.73%)
Dec 12, 2023 49.20 49.20 48.73 48.95 18,858,640 -0.06(-0.12%)
Dec 11, 2023 48.56 49.06 48.47 49.01 25,809,120 +1.00(+2.09%)
Dec 08, 2023 47.91 48.21 47.84 48.01 16,164,759 +0.12(+0.25%)
Dec 07, 2023 47.53 47.99 47.43 47.89 20,636,244 +0.56(+1.17%)
Dec 06, 2023 47.70 47.84 47.28 47.33 19,685,538 -0.23(-0.48%)
Dec 05, 2023 47.37 47.59 47.22 47.56 21,146,652 -0.12(-0.25%)
Dec 04, 2023 47.69 47.81 47.41 47.68 17,950,912 -0.42(-0.87%)
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.