Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 57.14 61.01 57.00 60.84 3,758,216 +3.86(+6.77%)
Feb 29, 2024 57.09 57.25 56.30 56.98 2,619,135 +0.36(+0.64%)
Feb 28, 2024 55.79 56.83 55.52 56.62 1,529,729 +0.48(+0.86%)
Feb 27, 2024 56.36 56.50 55.35 56.14 1,124,332 -0.02(-0.04%)
Feb 26, 2024 55.37 56.17 54.66 56.16 2,069,864 +0.83(+1.50%)
Feb 23, 2024 56.29 56.29 54.82 55.33 1,924,044 -0.99(-1.76%)
Feb 22, 2024 55.51 56.35 54.89 56.32 2,054,044 +1.87(+3.43%)
Feb 21, 2024 54.05 54.49 53.17 54.45 1,646,806 +0.00(+0.00%)
Feb 20, 2024 55.46 55.70 54.42 54.45 1,719,666 -1.46(-2.61%)
Feb 16, 2024 57.05 57.05 55.89 55.91 1,714,779 -1.14(-2.00%)
Feb 15, 2024 56.69 57.22 56.37 57.05 1,484,315 -0.33(-0.58%)
Feb 14, 2024 55.19 57.55 54.71 57.38 2,086,949 +2.70(+4.94%)
Feb 13, 2024 55.10 55.80 54.19 54.68 1,828,893 -2.20(-3.87%)
Feb 12, 2024 56.86 57.73 56.85 56.88 1,412,460 +0.14(+0.25%)
Feb 09, 2024 55.50 57.17 55.47 56.74 1,940,892 +1.26(+2.27%)
Feb 08, 2024 55.20 56.31 54.35 55.48 1,743,934 -0.31(-0.56%)
Feb 07, 2024 55.07 55.85 54.27 55.79 1,282,152 +0.88(+1.60%)
Feb 06, 2024 55.30 56.27 54.64 54.91 2,736,608 +0.14(+0.26%)
Feb 05, 2024 54.54 55.44 54.41 54.77 2,344,026 +0.15(+0.27%)
Feb 02, 2024 54.44 54.76 53.81 54.62 1,471,098 +0.53(+0.98%)
Feb 01, 2024 53.94 54.80 53.60 54.09 1,790,526 +1.09(+2.06%)
Jan 31, 2024 52.48 53.84 52.37 53.00 2,020,796 +0.12(+0.23%)
Jan 30, 2024 52.44 53.08 52.20 52.88 1,594,755 +0.11(+0.21%)
Jan 29, 2024 51.28 52.85 51.28 52.77 1,260,428 +1.35(+2.63%)
Jan 26, 2024 51.86 52.08 51.31 51.42 823,343 -0.27(-0.52%)
Jan 25, 2024 52.00 52.44 51.34 51.69 1,110,377 +0.26(+0.51%)
Jan 24, 2024 51.00 51.48 50.63 51.43 1,677,010 +0.76(+1.50%)
Jan 23, 2024 51.45 51.64 50.64 50.67 1,680,635 -1.24(-2.39%)
Jan 22, 2024 52.79 52.93 51.80 51.91 1,355,672 -0.60(-1.14%)
Jan 19, 2024 51.50 52.57 51.41 52.51 1,833,190 +1.18(+2.30%)
Jan 18, 2024 51.00 51.60 50.35 51.33 1,595,333 +0.64(+1.26%)
Jan 17, 2024 50.14 50.77 49.86 50.69 1,963,450 +0.11(+0.22%)
Jan 16, 2024 49.72 51.00 49.55 50.58 2,570,313 +0.86(+1.73%)
Jan 12, 2024 49.90 50.66 49.40 49.72 2,502,287 +1.34(+2.77%)
Jan 11, 2024 48.66 48.98 47.76 48.38 1,121,697 -0.12(-0.25%)
Jan 10, 2024 48.12 48.73 47.79 48.50 1,645,140 +0.60(+1.25%)
Jan 09, 2024 47.90 48.15 47.09 47.90 1,916,100 +0.51(+1.08%)
Jan 08, 2024 46.27 47.73 46.27 47.39 1,635,010 +0.96(+2.07%)
Jan 05, 2024 45.41 46.57 45.22 46.43 1,737,678 +0.84(+1.84%)
Jan 04, 2024 44.36 45.73 44.29 45.59 1,964,556 +1.01(+2.27%)
Jan 03, 2024 44.79 45.03 44.41 44.58 1,225,623 -0.56(-1.24%)
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.