Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 47.96 48.44 47.76 48.21 3,417,146 +0.37(+0.77%)
Feb 22, 2024 47.70 47.94 46.95 47.84 4,769,371 +0.03(+0.06%)
Feb 21, 2024 48.05 48.15 47.66 47.81 3,850,992 -0.19(-0.40%)
Feb 20, 2024 48.26 48.97 47.96 48.00 6,179,340 +0.36(+0.76%)
Feb 16, 2024 47.00 47.74 46.83 47.64 5,545,540 +0.77(+1.64%)
Feb 15, 2024 45.90 46.88 45.88 46.87 5,182,689 +1.18(+2.58%)
Feb 14, 2024 45.27 45.77 45.17 45.69 4,942,265 +0.41(+0.91%)
Feb 13, 2024 45.60 45.89 45.05 45.28 5,399,163 -0.27(-0.59%)
Feb 12, 2024 45.09 45.67 45.07 45.55 3,364,535 +0.43(+0.95%)
Feb 09, 2024 45.01 45.26 44.82 45.12 3,216,015 -0.03(-0.07%)
Feb 08, 2024 44.23 45.21 44.21 45.15 6,519,280 +0.81(+1.84%)
Feb 07, 2024 44.76 44.90 44.20 44.34 4,891,382 -0.37(-0.82%)
Feb 06, 2024 45.40 45.46 44.61 44.70 6,802,213 -0.99(-2.17%)
Feb 05, 2024 45.75 46.21 45.64 45.70 4,359,514 -0.15(-0.33%)
Feb 02, 2024 46.45 46.51 45.62 45.85 5,852,007 -0.57(-1.22%)
Feb 01, 2024 45.76 46.45 45.13 46.41 4,113,659 +0.57(+1.24%)
Jan 31, 2024 46.46 46.52 45.72 45.85 5,715,918 -0.51(-1.09%)
Jan 30, 2024 46.22 46.40 45.86 46.35 2,735,481 +0.12(+0.26%)
Jan 29, 2024 46.10 46.33 45.93 46.23 3,689,849 +0.23(+0.50%)
Jan 26, 2024 46.20 46.35 45.92 46.01 3,389,866 -0.13(-0.28%)
Jan 25, 2024 46.02 46.14 45.70 46.13 3,544,980 +0.33(+0.72%)
Jan 24, 2024 45.94 46.05 45.59 45.81 4,001,014 -0.15(-0.32%)
Jan 23, 2024 45.65 46.06 45.61 45.96 3,109,682 +0.32(+0.70%)
Jan 22, 2024 45.64 45.90 45.51 45.64 4,222,071 -0.01(-0.02%)
Jan 19, 2024 45.99 46.02 45.21 45.65 4,919,231 -0.21(-0.46%)
Jan 18, 2024 45.84 46.01 45.28 45.86 4,241,378 -0.38(-0.82%)
Jan 17, 2024 46.17 46.67 45.98 46.23 4,438,726 +0.12(+0.26%)
Jan 16, 2024 45.92 46.17 45.61 46.11 4,599,889 +0.38(+0.83%)
Jan 12, 2024 45.64 45.75 45.45 45.74 3,002,412 +0.18(+0.39%)
Jan 11, 2024 45.99 46.04 45.24 45.56 3,340,406 -0.29(-0.63%)
Jan 10, 2024 45.78 46.18 45.60 45.85 2,989,938 -0.10(-0.22%)
Jan 09, 2024 45.72 45.98 45.17 45.95 3,378,959 +0.27(+0.59%)
Jan 08, 2024 45.55 45.71 45.28 45.68 3,647,967 -0.08(-0.17%)
Jan 05, 2024 45.64 45.90 45.34 45.76 3,622,411 +0.15(+0.33%)
Jan 04, 2024 46.28 46.38 45.52 45.61 4,615,509 -0.62(-1.33%)
Jan 03, 2024 46.39 46.69 46.14 46.22 4,521,735 +0.25(+0.54%)
Jan 02, 2024 45.39 46.23 45.30 45.98 5,009,005 +0.56(+1.23%)
Dec 29, 2023 44.98 45.43 44.84 45.42 3,446,789 +0.54(+1.20%)
Dec 28, 2023 44.88 45.09 44.71 44.88 2,064,091 -0.04(-0.09%)
Dec 27, 2023 45.01 45.04 44.74 44.92 2,946,735 -0.01(-0.02%)
Dec 26, 2023 44.76 45.11 44.62 44.93 2,869,434 +0.08(+0.18%)
Dec 22, 2023 44.71 45.13 44.55 44.85 2,459,835 +0.12(+0.27%)
Dec 21, 2023 44.82 45.08 44.30 44.73 3,431,363 +0.02(+0.04%)
Dec 20, 2023 44.59 45.00 44.24 44.71 4,569,492 -0.07(-0.16%)
Dec 19, 2023 45.09 45.16 44.47 44.78 5,445,450 -0.46(-1.01%)
Dec 18, 2023 44.09 45.26 43.79 45.24 7,271,801 +1.41(+3.22%)
Dec 15, 2023 43.36 44.18 43.26 43.83 18,843,608 +0.52(+1.19%)
Dec 14, 2023 44.32 44.40 43.23 43.31 8,114,862 -1.12(-2.53%)
Dec 13, 2023 43.97 44.45 43.73 44.44 5,032,208 +0.47(+1.06%)
Dec 12, 2023 44.88 44.88 43.82 43.97 4,264,849 -0.83(-1.86%)
Dec 11, 2023 44.39 44.87 43.96 44.80 4,355,866 +0.51(+1.14%)
Dec 08, 2023 44.58 44.90 44.27 44.30 2,837,845 -0.22(-0.49%)
Dec 07, 2023 44.38 44.67 44.09 44.51 3,421,653 +0.26(+0.58%)
Dec 06, 2023 44.17 44.37 43.93 44.26 4,055,126 +0.03(+0.07%)
Dec 05, 2023 44.52 44.56 44.09 44.23 4,061,918 -0.16(-0.36%)
Dec 04, 2023 44.27 45.26 44.18 44.39 5,111,122 +0.07(+0.16%)
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.