Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 48.38 49.61 47.25 47.31 686,976 -0.02(-0.04%)
Feb 22, 2024 47.00 48.49 46.86 47.33 532,638 +0.76(+1.63%)
Feb 21, 2024 46.85 47.70 45.20 46.57 829,444 -0.67(-1.42%)
Feb 20, 2024 48.92 50.68 46.98 47.24 1,097,463 -2.26(-4.57%)
Feb 16, 2024 48.86 50.22 48.44 49.50 667,098 +0.39(+0.79%)
Feb 15, 2024 47.57 49.25 47.57 49.11 628,770 +1.99(+4.22%)
Feb 14, 2024 48.00 48.92 45.69 47.12 800,572 +0.17(+0.36%)
Feb 13, 2024 46.90 48.26 46.05 46.95 1,324,187 -1.76(-3.61%)
Feb 12, 2024 49.28 50.23 47.97 48.71 695,219 +0.16(+0.33%)
Feb 09, 2024 47.12 48.93 47.12 48.55 509,066 +1.63(+3.47%)
Feb 08, 2024 47.26 48.20 46.18 46.92 641,532 -0.34(-0.72%)
Feb 07, 2024 47.27 48.21 46.93 47.26 517,583 +0.05(+0.11%)
Feb 06, 2024 47.77 48.58 46.57 47.21 865,787 +0.05(+0.11%)
Feb 05, 2024 44.79 47.50 44.26 47.16 947,904 +2.37(+5.29%)
Feb 02, 2024 44.06 45.07 43.05 44.79 680,728 -0.21(-0.47%)
Feb 01, 2024 44.92 45.74 43.94 45.00 576,103 +0.52(+1.17%)
Jan 31, 2024 43.89 46.37 43.89 44.48 913,905 +0.67(+1.53%)
Jan 30, 2024 45.25 45.90 43.65 43.81 991,240 -1.86(-4.07%)
Jan 29, 2024 45.50 46.61 44.90 45.67 807,469 +0.78(+1.74%)
Jan 26, 2024 45.10 45.45 44.19 44.89 508,794 -0.08(-0.18%)
Jan 25, 2024 46.09 47.27 44.90 44.97 758,165 -0.63(-1.38%)
Jan 24, 2024 49.10 49.58 45.33 45.60 599,869 -2.71(-5.61%)
Jan 23, 2024 49.03 49.65 46.88 48.31 1,204,609 -0.14(-0.29%)
Jan 22, 2024 44.91 48.70 44.82 48.45 1,548,116 +4.10(+9.24%)
Jan 19, 2024 42.80 44.35 42.02 44.35 995,369 +1.64(+3.84%)
Jan 18, 2024 43.80 44.15 42.20 42.71 947,553 -0.78(-1.79%)
Jan 17, 2024 44.08 44.18 42.80 43.49 1,216,938 -1.11(-2.49%)
Jan 16, 2024 44.50 45.59 43.54 44.60 707,900 -0.74(-1.63%)
Jan 12, 2024 45.98 46.84 45.24 45.34 650,541 -0.12(-0.26%)
Jan 11, 2024 46.00 46.13 43.70 45.46 1,201,349 -1.04(-2.24%)
Jan 10, 2024 47.96 48.29 46.08 46.50 1,164,301 -1.21(-2.54%)
Jan 09, 2024 46.53 48.66 45.55 47.71 1,428,976 +0.65(+1.38%)
Jan 08, 2024 42.92 47.17 42.75 47.06 2,027,613 +4.47(+10.50%)
Jan 05, 2024 41.50 43.74 41.15 42.59 1,073,279 +0.23(+0.54%)
Jan 04, 2024 40.56 43.83 40.56 42.36 1,026,371 +2.17(+5.40%)
Jan 03, 2024 41.31 42.42 39.84 40.19 1,114,633 -1.74(-4.15%)
Jan 02, 2024 42.09 42.71 40.34 41.93 1,111,168 -0.87(-2.03%)
Dec 29, 2023 42.89 43.44 41.74 42.80 1,320,742 -0.48(-1.11%)
Dec 28, 2023 43.67 44.20 42.91 43.28 1,054,003 -0.48(-1.10%)
Dec 27, 2023 43.41 44.29 42.90 43.76 1,014,470 +0.48(+1.11%)
Dec 26, 2023 41.48 43.31 41.01 43.28 1,287,613 +3.20(+7.98%)
Dec 22, 2023 39.38 40.97 39.09 40.08 1,642,001 +2.06(+5.42%)
Dec 21, 2023 38.50 39.20 37.84 38.02 1,096,478 +0.10(+0.26%)
Dec 20, 2023 36.53 39.66 34.75 37.92 1,819,420 -0.44(-1.15%)
Dec 19, 2023 39.67 40.23 37.88 38.36 1,448,180 -0.68(-1.74%)
Dec 18, 2023 39.11 39.77 38.41 39.04 730,157 +0.04(+0.10%)
Dec 15, 2023 38.03 39.65 37.80 39.00 3,858,940 +1.35(+3.59%)
Dec 14, 2023 36.58 37.98 35.45 37.65 1,605,214 +1.50(+4.15%)
Dec 13, 2023 35.71 36.32 34.55 36.15 1,124,543 +0.40(+1.12%)
Dec 12, 2023 33.39 36.17 32.69 35.75 1,369,409 +2.14(+6.37%)
Dec 11, 2023 33.00 33.64 32.08 33.61 912,527 +0.55(+1.66%)
Dec 08, 2023 33.50 34.49 32.89 33.06 1,067,583 +0.05(+0.15%)
Dec 07, 2023 33.28 33.79 32.89 33.01 729,444 -0.31(-0.93%)
Dec 06, 2023 33.80 34.15 32.96 33.32 673,198 -0.18(-0.54%)
Dec 05, 2023 33.68 34.02 33.01 33.50 777,752 -0.44(-1.30%)
Dec 04, 2023 33.41 34.21 32.97 33.94 1,039,059 +0.28(+0.83%)
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.