Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 57.46 58.98 57.21 58.28 2,012,785 +0.45(+0.78%)
Feb 23, 2024 57.58 58.14 57.30 57.83 1,683,580 -0.05(-0.09%)
Feb 22, 2024 57.25 57.90 56.59 57.88 2,257,453 -0.15(-0.26%)
Feb 21, 2024 57.21 58.53 55.99 58.03 3,371,540 -0.82(-1.40%)
Feb 20, 2024 59.49 59.60 58.04 58.85 2,778,410 -0.74(-1.25%)
Feb 16, 2024 60.62 60.78 59.44 59.60 2,244,977 -0.80(-1.33%)
Feb 15, 2024 59.49 61.26 59.14 60.40 3,019,486 +1.39(+2.35%)
Feb 14, 2024 59.09 59.31 57.52 59.01 2,321,886 +0.75(+1.29%)
Feb 13, 2024 58.47 59.10 57.73 58.26 1,687,389 -0.56(-0.94%)
Feb 12, 2024 59.26 59.59 58.78 58.81 1,886,516 -0.20(-0.34%)
Feb 09, 2024 58.04 59.06 57.86 59.01 1,790,088 +0.95(+1.64%)
Feb 08, 2024 56.67 58.46 56.51 58.06 1,691,339 +1.40(+2.47%)
Feb 07, 2024 56.32 56.96 55.83 56.66 1,559,200 +0.64(+1.15%)
Feb 06, 2024 57.52 57.75 55.66 56.02 2,069,981 -1.31(-2.28%)
Feb 05, 2024 55.58 57.47 55.05 57.32 1,583,799 +1.29(+2.30%)
Feb 02, 2024 57.02 57.16 55.88 56.04 1,228,630 -1.03(-1.81%)
Feb 01, 2024 56.28 57.13 54.60 57.07 2,475,275 +1.06(+1.89%)
Jan 31, 2024 56.59 57.32 55.96 56.01 2,111,018 -0.47(-0.83%)
Jan 30, 2024 54.69 56.72 54.60 56.47 2,298,968 +1.29(+2.34%)
Jan 29, 2024 54.73 55.22 54.19 55.18 1,624,993 +0.40(+0.72%)
Jan 26, 2024 53.22 54.82 53.22 54.79 1,171,119 +1.53(+2.87%)
Jan 25, 2024 53.28 53.80 52.63 53.26 1,737,878 +0.53(+1.00%)
Jan 24, 2024 52.46 52.90 52.20 52.73 1,423,734 +0.64(+1.24%)
Jan 23, 2024 52.12 52.67 51.67 52.09 2,265,538 -0.13(-0.25%)
Jan 22, 2024 52.14 52.58 51.61 52.22 1,502,843 +0.16(+0.30%)
Jan 19, 2024 52.03 52.14 51.48 52.06 915,941 +0.12(+0.23%)
Jan 18, 2024 51.98 52.24 51.22 51.94 1,132,732 +0.06(+0.11%)
Jan 17, 2024 52.13 52.74 51.60 51.88 1,740,009 -0.90(-1.71%)
Jan 16, 2024 54.33 54.93 52.76 52.78 2,009,648 -1.60(-2.94%)
Jan 12, 2024 53.68 54.46 53.30 54.38 1,777,680 +1.62(+3.06%)
Jan 11, 2024 52.26 52.84 51.95 52.76 1,588,059 +0.77(+1.49%)
Jan 10, 2024 52.60 52.73 51.28 51.99 1,192,657 -0.42(-0.79%)
Jan 09, 2024 52.48 52.65 52.01 52.41 1,435,103 -0.29(-0.55%)
Jan 08, 2024 52.35 52.89 51.40 52.69 2,354,031 -0.45(-0.84%)
Jan 05, 2024 54.39 54.47 52.90 53.14 2,091,235 -0.79(-1.47%)
Jan 04, 2024 56.00 56.47 53.83 53.93 1,824,589 -1.60(-2.87%)
Jan 03, 2024 55.27 56.21 55.13 55.53 1,383,278 -0.13(-0.23%)
Jan 02, 2024 55.38 56.48 55.10 55.66 1,491,287 +0.57(+1.03%)
Dec 29, 2023 55.21 55.56 54.91 55.09 967,764 -0.03(-0.05%)
Dec 28, 2023 55.67 56.18 54.94 55.12 1,089,004 -0.87(-1.56%)
Dec 27, 2023 56.48 56.48 55.77 56.00 1,175,190 -0.51(-0.89%)
Dec 26, 2023 56.76 57.08 56.15 56.50 1,034,083 +0.12(+0.21%)
Dec 22, 2023 56.77 57.40 56.37 56.38 1,147,679 +0.06(+0.11%)
Dec 21, 2023 57.20 57.48 55.69 56.32 1,536,295 -1.02(-1.78%)
Dec 20, 2023 57.26 58.54 57.08 57.34 1,952,839 +0.14(+0.24%)
Dec 19, 2023 56.33 57.87 56.03 57.21 2,079,825 +1.23(+2.20%)
Dec 18, 2023 56.40 57.12 55.74 55.98 1,644,173 +0.49(+0.88%)
Dec 15, 2023 54.93 55.62 54.61 55.49 5,760,069 +0.44(+0.79%)
Dec 14, 2023 53.42 55.29 53.42 55.05 3,443,520 +2.40(+4.56%)
Dec 13, 2023 50.79 52.67 50.69 52.66 2,761,251 +1.88(+3.71%)
Dec 12, 2023 51.03 51.36 50.53 50.77 1,907,021 -0.76(-1.48%)
Dec 11, 2023 52.30 52.54 51.34 51.53 2,067,711 -0.68(-1.31%)
Dec 08, 2023 52.30 52.75 51.90 52.22 2,126,203 +0.32(+0.61%)
Dec 07, 2023 52.69 53.08 51.57 51.90 1,596,019 -0.35(-0.66%)
Dec 06, 2023 53.58 53.58 51.98 52.25 2,139,431 -1.64(-3.04%)
Dec 05, 2023 53.93 54.90 53.51 53.88 3,136,340 -0.02(-0.04%)
Dec 04, 2023 53.38 53.97 52.44 53.90 2,686,069 +0.03(+0.06%)
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.