Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 59.51 59.85 59.00 59.60 1,826,869 +0.22(+0.37%)
Feb 28, 2024 59.03 59.62 58.98 59.38 931,695 +0.39(+0.66%)
Feb 27, 2024 59.00 59.33 58.85 58.99 1,019,552 -0.07(-0.12%)
Feb 26, 2024 59.33 59.44 58.92 59.06 1,416,439 -0.04(-0.07%)
Feb 23, 2024 58.88 59.25 58.83 59.10 1,095,254 +0.25(+0.42%)
Feb 22, 2024 58.72 59.25 58.09 58.85 2,123,944 +0.44(+0.75%)
Feb 21, 2024 57.58 58.88 57.53 58.42 3,823,278 +1.38(+2.42%)
Feb 20, 2024 53.56 57.97 52.69 57.04 4,483,672 +2.14(+3.91%)
Feb 16, 2024 54.73 55.41 54.48 54.89 2,027,369 +0.12(+0.22%)
Feb 15, 2024 53.76 54.97 53.62 54.77 1,960,050 +1.18(+2.20%)
Feb 14, 2024 53.20 53.76 53.10 53.59 1,394,817 +0.92(+1.75%)
Feb 13, 2024 53.43 53.60 52.55 52.67 1,203,217 -0.92(-1.72%)
Feb 12, 2024 53.65 54.01 53.55 53.59 1,756,540 +0.02(+0.04%)
Feb 09, 2024 53.46 53.84 53.40 53.57 1,069,790 +0.31(+0.58%)
Feb 08, 2024 52.91 53.66 52.88 53.26 824,073 +0.30(+0.56%)
Feb 07, 2024 52.62 53.05 52.45 52.97 826,969 +0.46(+0.87%)
Feb 06, 2024 52.22 52.70 52.19 52.51 1,001,081 +0.38(+0.72%)
Feb 05, 2024 52.38 52.40 51.58 52.13 1,010,897 -0.48(-0.91%)
Feb 02, 2024 52.40 52.93 52.14 52.61 1,249,918 -0.09(-0.17%)
Feb 01, 2024 51.76 52.72 51.69 52.70 936,676 +0.96(+1.86%)
Jan 31, 2024 53.21 53.21 51.63 51.73 1,464,107 -1.33(-2.51%)
Jan 30, 2024 52.82 53.21 52.58 53.06 1,409,193 +0.27(+0.51%)
Jan 29, 2024 51.95 52.80 51.74 52.80 1,777,241 +0.65(+1.24%)
Jan 26, 2024 52.56 52.68 51.81 52.15 2,121,364 -0.02(-0.04%)
Jan 25, 2024 52.36 52.68 51.23 52.17 1,768,344 -0.11(-0.21%)
Jan 24, 2024 53.73 54.01 52.27 52.28 1,361,687 -1.09(-2.05%)
Jan 23, 2024 53.80 54.00 53.00 53.37 912,513 -0.21(-0.39%)
Jan 22, 2024 53.13 53.79 52.88 53.58 890,699 +0.54(+1.01%)
Jan 19, 2024 53.32 53.32 52.73 53.04 539,382 -0.13(-0.24%)
Jan 18, 2024 53.21 53.21 52.48 53.17 948,530 +0.22(+0.41%)
Jan 17, 2024 53.08 53.81 52.87 52.96 600,144 -0.67(-1.24%)
Jan 16, 2024 54.18 54.18 53.42 53.62 1,223,958 -0.70(-1.28%)
Jan 12, 2024 54.31 54.43 53.77 54.32 779,659 +0.26(+0.48%)
Jan 11, 2024 54.30 54.46 53.75 54.06 1,060,569 -0.15(-0.27%)
Jan 10, 2024 53.56 54.46 53.56 54.21 1,488,524 +0.73(+1.37%)
Jan 09, 2024 53.64 53.82 52.95 53.47 832,130 -0.35(-0.65%)
Jan 08, 2024 53.38 53.87 51.97 53.82 2,340,141 +0.09(+0.17%)
Jan 05, 2024 53.61 54.10 53.55 53.73 1,208,305 +0.06(+0.11%)
Jan 04, 2024 54.72 54.83 53.61 53.67 1,277,575 -0.88(-1.62%)
Jan 03, 2024 55.27 55.40 54.53 54.55 1,191,323 -0.94(-1.70%)
Jan 02, 2024 54.90 55.79 54.79 55.50 1,303,855 +0.49(+0.88%)
Dec 29, 2023 54.66 55.27 54.66 55.01 1,340,761 +0.31(+0.56%)
Dec 28, 2023 54.18 54.88 54.11 54.70 1,154,811 +0.56(+1.03%)
Dec 27, 2023 54.29 54.36 53.99 54.15 1,218,390 -0.13(-0.24%)
Dec 26, 2023 53.92 54.46 53.89 54.28 831,204 +0.22(+0.40%)
Dec 22, 2023 53.90 54.25 53.81 54.06 1,255,838 +0.34(+0.63%)
Dec 21, 2023 53.49 53.90 53.08 53.72 1,333,643 +0.58(+1.08%)
Dec 20, 2023 53.67 54.04 53.14 53.14 1,438,333 -0.62(-1.14%)
Dec 19, 2023 53.60 53.89 53.32 53.76 1,506,233 +0.18(+0.33%)
Dec 18, 2023 53.18 54.16 53.11 53.58 1,617,895 +0.67(+1.26%)
Dec 15, 2023 53.40 53.56 52.86 52.92 2,649,899 -0.60(-1.11%)
Dec 14, 2023 53.77 54.17 52.82 53.51 1,777,960 -0.10(-0.19%)
Dec 13, 2023 52.92 53.83 52.92 53.62 1,316,169 +0.73(+1.39%)
Dec 12, 2023 51.77 53.03 51.77 52.88 1,730,815 +1.00(+1.93%)
Dec 11, 2023 51.75 52.25 51.74 51.88 748,480 +0.15(+0.29%)
Dec 08, 2023 52.08 52.29 51.49 51.73 2,161,132 -0.31(-0.59%)
Dec 07, 2023 52.08 52.16 51.65 52.04 1,544,453 -0.07(-0.13%)
Dec 06, 2023 52.00 52.64 51.74 52.11 1,475,118 +0.21(+0.40%)
Dec 05, 2023 52.32 53.00 51.89 51.90 1,957,120 -0.69(-1.32%)
Dec 04, 2023 51.99 53.01 51.83 52.60 2,195,419 +0.51(+0.99%)
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.