Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 51.37 52.56 51.06 52.38 1,254,089 +0.73(+1.41%)
Feb 22, 2024 51.20 51.82 50.24 51.65 1,535,975 +0.54(+1.06%)
Feb 21, 2024 50.79 51.32 50.03 51.11 1,806,769 +0.12(+0.24%)
Feb 20, 2024 51.80 51.80 50.72 50.99 2,112,723 -1.35(-2.58%)
Feb 16, 2024 51.48 52.79 51.10 52.34 1,969,818 +0.60(+1.16%)
Feb 15, 2024 51.55 52.67 51.23 51.74 2,154,109 +0.61(+1.19%)
Feb 14, 2024 51.89 52.09 50.60 51.13 2,570,747 -0.36(-0.70%)
Feb 13, 2024 52.20 53.04 51.27 51.49 2,501,420 -2.12(-3.95%)
Feb 12, 2024 51.91 53.96 51.51 53.61 2,259,519 +1.86(+3.59%)
Feb 09, 2024 51.89 52.41 50.63 51.75 3,290,692 -0.29(-0.56%)
Feb 08, 2024 54.40 54.86 51.59 52.04 2,738,592 -2.61(-4.78%)
Feb 07, 2024 53.51 55.38 53.34 54.65 3,777,107 +1.20(+2.25%)
Feb 06, 2024 52.10 57.33 52.10 53.45 5,841,198 -6.97(-11.54%)
Feb 05, 2024 60.00 61.42 59.75 60.42 3,617,338 -1.01(-1.64%)
Feb 02, 2024 61.74 62.10 60.03 61.43 2,948,738 -0.71(-1.14%)
Feb 01, 2024 58.34 62.17 58.06 62.14 3,790,826 +5.94(+10.57%)
Jan 31, 2024 57.59 58.31 56.18 56.20 1,387,547 -1.29(-2.24%)
Jan 30, 2024 57.22 58.25 57.00 57.49 922,184 -0.31(-0.54%)
Jan 29, 2024 58.14 58.17 56.62 57.80 1,143,205 -0.55(-0.94%)
Jan 26, 2024 58.34 59.08 57.95 58.35 1,145,300 +0.88(+1.53%)
Jan 25, 2024 57.50 57.91 56.30 57.47 864,071 +0.46(+0.81%)
Jan 24, 2024 58.11 58.44 56.27 57.01 1,326,647 -0.81(-1.40%)
Jan 23, 2024 57.50 58.04 56.92 57.82 1,412,508 +1.42(+2.52%)
Jan 22, 2024 55.14 56.43 54.88 56.40 1,303,263 +0.75(+1.35%)
Jan 19, 2024 55.17 56.03 54.38 55.65 1,489,912 +0.61(+1.11%)
Jan 18, 2024 55.35 55.35 54.31 55.04 1,233,768 -0.43(-0.78%)
Jan 17, 2024 56.21 56.80 54.95 55.47 1,546,931 -1.57(-2.75%)
Jan 16, 2024 57.50 57.57 56.06 57.04 2,002,973 -1.17(-2.01%)
Jan 12, 2024 59.48 59.70 58.11 58.21 1,016,224 -0.72(-1.22%)
Jan 11, 2024 59.70 59.98 58.75 58.93 1,339,356 -0.58(-0.97%)
Jan 10, 2024 59.93 60.49 59.22 59.51 1,098,243 -1.08(-1.78%)
Jan 09, 2024 61.07 61.54 60.06 60.59 1,018,517 -0.99(-1.61%)
Jan 08, 2024 60.39 61.90 59.86 61.58 1,085,801 +0.80(+1.32%)
Jan 05, 2024 59.99 61.41 59.31 60.78 1,129,929 +0.51(+0.85%)
Jan 04, 2024 61.64 61.97 59.86 60.27 1,959,695 -0.92(-1.50%)
Jan 03, 2024 64.07 64.50 60.94 61.19 1,815,544 -3.65(-5.63%)
Jan 02, 2024 62.81 65.81 62.81 64.84 1,776,744 +1.79(+2.84%)
Dec 29, 2023 62.83 63.40 62.60 63.05 1,405,085 -0.26(-0.41%)
Dec 28, 2023 63.68 63.68 63.08 63.31 1,097,107 +0.26(+0.41%)
Dec 27, 2023 62.99 63.40 62.63 63.05 1,205,037 -0.11(-0.17%)
Dec 26, 2023 62.43 63.42 62.08 63.16 1,191,450 +0.99(+1.59%)
Dec 22, 2023 61.89 63.05 61.53 62.17 1,671,090 +0.63(+1.03%)
Dec 21, 2023 60.02 61.54 59.63 61.53 1,820,793 +2.35(+3.97%)
Dec 20, 2023 60.17 60.65 59.02 59.19 2,192,124 -1.24(-2.05%)
Dec 19, 2023 59.35 60.58 58.94 60.42 1,979,569 +2.07(+3.55%)
Dec 18, 2023 59.24 59.24 57.59 58.35 1,706,007 -0.61(-1.04%)
Dec 15, 2023 59.45 59.95 58.97 58.97 4,625,963 -0.71(-1.20%)
Dec 14, 2023 58.30 61.01 58.30 59.68 2,556,040 +2.45(+4.28%)
Dec 13, 2023 54.04 57.23 53.84 57.23 1,522,455 +3.08(+5.69%)
Dec 12, 2023 55.29 55.37 53.75 54.15 1,358,301 -1.14(-2.06%)
Dec 11, 2023 55.15 55.52 54.59 55.29 1,774,245 -0.08(-0.14%)
Dec 08, 2023 55.44 56.05 54.86 55.37 1,319,767 +0.51(+0.92%)
Dec 07, 2023 54.43 55.86 54.25 54.87 1,821,546 +0.16(+0.29%)
Dec 06, 2023 53.73 55.08 53.32 54.71 1,426,387 +1.42(+2.66%)
Dec 05, 2023 54.57 54.68 53.05 53.29 1,770,740 -1.62(-2.96%)
Dec 04, 2023 54.99 56.06 54.63 54.91 1,883,165 -0.33(-0.59%)
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.