Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.41 55.96 54.18 55.46 156,227 +0.18(+0.33%)
Feb 29, 2024 55.15 55.57 54.66 55.28 139,973 +0.65(+1.19%)
Feb 28, 2024 53.99 55.05 53.78 54.63 158,859 +0.46(+0.85%)
Feb 27, 2024 53.29 54.22 52.84 54.17 186,233 +1.33(+2.52%)
Feb 26, 2024 52.34 52.98 52.05 52.84 169,626 +0.09(+0.17%)
Feb 23, 2024 52.50 53.40 51.84 52.75 199,341 +0.71(+1.36%)
Feb 22, 2024 56.05 56.27 51.30 52.04 322,608 -4.21(-7.48%)
Feb 21, 2024 54.49 56.57 50.45 56.25 249,921 +2.95(+5.53%)
Feb 20, 2024 53.42 54.48 53.13 53.30 185,844 -0.93(-1.71%)
Feb 16, 2024 54.60 54.70 53.71 54.23 154,267 -0.35(-0.64%)
Feb 15, 2024 52.84 54.70 52.77 54.58 177,868 +1.82(+3.45%)
Feb 14, 2024 52.28 52.84 51.42 52.76 129,125 +1.17(+2.27%)
Feb 13, 2024 52.70 53.09 51.18 51.59 228,777 -2.44(-4.52%)
Feb 12, 2024 52.21 54.40 52.19 54.03 167,774 +1.78(+3.41%)
Feb 09, 2024 52.21 52.50 51.48 52.25 157,612 -0.08(-0.15%)
Feb 08, 2024 51.41 52.42 51.14 52.33 155,665 +0.71(+1.38%)
Feb 07, 2024 51.36 51.94 50.90 51.62 156,370 +0.25(+0.49%)
Feb 06, 2024 50.90 51.67 50.85 51.37 136,537 +0.11(+0.21%)
Feb 05, 2024 51.77 51.99 50.82 51.26 134,576 -1.03(-1.97%)
Feb 02, 2024 52.81 53.09 52.18 52.29 130,343 -0.70(-1.32%)
Feb 01, 2024 53.04 53.54 52.02 52.99 160,642 +0.28(+0.53%)
Jan 31, 2024 54.23 54.35 52.62 52.71 160,911 -1.62(-2.98%)
Jan 30, 2024 52.62 54.41 52.44 54.33 135,869 +1.62(+3.07%)
Jan 29, 2024 52.71 52.90 51.92 52.71 129,394 +0.16(+0.30%)
Jan 26, 2024 52.48 52.93 51.72 52.55 129,737 +0.48(+0.92%)
Jan 25, 2024 52.48 52.72 51.03 52.07 152,268 +0.26(+0.50%)
Jan 24, 2024 52.61 52.95 51.41 51.81 109,172 -0.26(-0.50%)
Jan 23, 2024 53.16 53.60 51.79 52.07 172,515 -0.41(-0.78%)
Jan 22, 2024 52.57 53.59 52.17 52.48 233,351 -0.33(-0.62%)
Jan 19, 2024 52.23 53.02 51.31 52.81 181,504 +0.79(+1.52%)
Jan 18, 2024 51.80 52.03 51.35 52.02 167,991 +0.37(+0.72%)
Jan 17, 2024 51.48 52.37 51.30 51.65 218,130 -0.40(-0.77%)
Jan 16, 2024 52.42 52.82 51.74 52.05 203,649 -0.45(-0.86%)
Jan 12, 2024 53.25 53.25 52.02 52.50 196,501 +0.00(+0.00%)
Jan 11, 2024 53.65 53.69 52.15 52.50 284,394 -1.20(-2.23%)
Jan 10, 2024 53.38 53.97 52.75 53.70 155,640 +0.33(+0.62%)
Jan 09, 2024 54.48 54.48 52.23 53.37 186,319 -1.79(-3.25%)
Jan 08, 2024 55.19 55.19 54.17 55.16 177,335 +0.23(+0.42%)
Jan 05, 2024 56.09 56.47 54.72 54.93 279,343 -1.22(-2.17%)
Jan 04, 2024 56.60 56.60 55.82 56.15 203,709 -0.23(-0.41%)
Jan 03, 2024 57.60 57.75 55.60 56.38 304,292 -1.26(-2.19%)
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.