Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 48.05 48.10 47.97 48.00 1,089,433 -0.06(-0.12%)
Feb 22, 2024 48.03 48.09 48.01 48.06 1,047,266 +0.04(+0.08%)
Feb 21, 2024 47.88 48.05 47.88 48.02 1,425,272 +0.02(+0.04%)
Feb 20, 2024 47.85 48.10 47.84 48.00 2,215,816 +0.14(+0.29%)
Feb 16, 2024 47.85 47.90 47.84 47.86 1,522,337 -0.04(-0.08%)
Feb 15, 2024 47.83 47.94 47.83 47.90 1,929,697 +0.08(+0.17%)
Feb 14, 2024 47.83 47.87 47.77 47.82 1,306,902 +0.06(+0.13%)
Feb 13, 2024 47.75 47.85 47.72 47.76 1,096,761 -0.06(-0.13%)
Feb 12, 2024 47.72 47.87 47.72 47.82 1,661,272 +0.09(+0.19%)
Feb 09, 2024 47.67 47.80 47.67 47.73 1,753,515 +0.07(+0.15%)
Feb 08, 2024 47.59 47.73 47.58 47.66 1,126,585 +0.03(+0.06%)
Feb 07, 2024 47.67 47.72 47.60 47.63 2,264,361 -0.03(-0.06%)
Feb 06, 2024 47.55 47.66 47.53 47.66 1,547,846 +0.14(+0.29%)
Feb 05, 2024 47.55 47.63 47.51 47.52 1,120,622 -0.08(-0.17%)
Feb 02, 2024 47.47 47.68 47.47 47.60 1,008,868 +0.10(+0.21%)
Feb 01, 2024 47.46 47.55 47.45 47.50 2,428,090 +0.04(+0.08%)
Jan 31, 2024 47.45 47.55 47.40 47.46 6,948,762 +0.04(+0.08%)
Jan 30, 2024 47.40 47.43 47.36 47.42 815,760 -0.02(-0.04%)
Jan 29, 2024 47.40 47.47 47.36 47.44 838,662 +0.07(+0.15%)
Jan 26, 2024 47.35 47.44 47.32 47.37 1,037,497 -0.02(-0.04%)
Jan 25, 2024 47.46 47.48 47.35 47.39 1,121,863 -0.04(-0.08%)
Jan 24, 2024 47.48 47.48 47.40 47.43 1,152,633 +0.00(+0.00%)
Jan 23, 2024 47.47 47.50 47.39 47.43 1,253,534 -0.01(-0.02%)
Jan 22, 2024 47.47 47.55 47.40 47.44 1,582,195 -0.07(-0.15%)
Jan 19, 2024 47.44 47.52 47.36 47.51 758,050 +0.10(+0.21%)
Jan 18, 2024 47.49 47.49 47.33 47.41 777,981 +0.05(+0.11%)
Jan 17, 2024 47.26 47.39 47.26 47.36 1,580,054 +0.01(+0.02%)
Jan 16, 2024 47.26 47.42 47.25 47.35 960,774 -0.08(-0.17%)
Jan 12, 2024 47.22 47.48 47.22 47.43 2,911,129 +0.17(+0.36%)
Jan 11, 2024 47.20 47.30 47.18 47.26 3,286,467 +0.04(+0.08%)
Jan 10, 2024 47.21 47.27 47.12 47.22 2,701,746 +0.11(+0.23%)
Jan 09, 2024 47.13 47.27 47.11 47.11 1,787,808 -0.02(-0.04%)
Jan 08, 2024 47.20 47.27 47.10 47.13 1,892,019 +0.01(+0.02%)
Jan 05, 2024 47.05 47.20 47.01 47.12 3,063,657 +0.09(+0.19%)
Jan 04, 2024 47.03 47.09 46.97 47.03 4,854,693 +0.04(+0.09%)
Jan 03, 2024 46.95 47.07 46.95 46.99 5,475,015 -0.06(-0.13%)
Jan 02, 2024 47.11 47.17 46.87 47.05 7,855,570 -0.11(-0.23%)
Dec 29, 2023 47.15 47.24 47.13 47.16 1,371,293 -0.01(-0.02%)
Dec 28, 2023 47.15 47.25 47.14 47.17 1,747,836 -0.01(-0.02%)
Dec 27, 2023 47.25 47.28 47.14 47.18 1,124,084 -0.03(-0.06%)
Dec 26, 2023 47.12 47.24 47.10 47.21 1,578,356 +0.04(+0.08%)
Dec 22, 2023 47.20 47.28 47.11 47.17 2,406,841 -0.07(-0.15%)
Dec 21, 2023 47.25 47.39 47.18 47.24 1,914,120 -0.03(-0.06%)
Dec 20, 2023 47.10 47.45 47.10 47.27 3,998,206 +0.01(+0.02%)
Dec 19, 2023 47.15 47.34 47.04 47.26 6,157,021 -0.01(-0.02%)
Dec 18, 2023 47.11 47.40 46.90 47.27 17,495,796 -0.77(-1.60%)
Dec 15, 2023 48.96 49.24 47.88 48.04 4,102,615 +0.22(+0.46%)
Dec 14, 2023 46.21 50.05 46.18 47.82 8,456,489 +1.84(+4.00%)
Dec 13, 2023 45.03 46.27 44.70 45.98 1,549,292 +1.07(+2.38%)
Dec 12, 2023 44.15 45.50 44.15 44.91 1,656,294 +0.41(+0.92%)
Dec 11, 2023 42.96 44.71 42.96 44.50 1,786,055 +1.08(+2.49%)
Dec 08, 2023 41.43 43.58 41.33 43.42 2,618,472 +1.57(+3.75%)
Dec 07, 2023 41.64 42.05 40.90 41.85 733,639 +0.14(+0.34%)
Dec 06, 2023 41.94 42.18 41.39 41.71 893,018 -0.23(-0.55%)
Dec 05, 2023 41.84 42.49 41.34 41.94 1,058,184 -0.32(-0.76%)
Dec 04, 2023 41.47 42.65 41.05 42.26 1,031,490 +0.38(+0.91%)
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.