Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 56.82 56.82 55.78 56.28 64,688 -0.69(-1.21%)
Feb 22, 2024 57.73 57.73 56.77 56.97 95,434 -1.03(-1.78%)
Feb 21, 2024 56.01 58.77 54.22 58.00 121,659 +2.17(+3.89%)
Feb 20, 2024 55.15 56.15 54.74 55.83 160,510 -0.25(-0.45%)
Feb 16, 2024 56.14 56.74 55.94 56.08 64,816 -0.64(-1.13%)
Feb 15, 2024 54.57 56.72 54.57 56.72 87,545 +2.80(+5.19%)
Feb 14, 2024 52.90 54.51 52.89 53.92 102,871 +1.27(+2.41%)
Feb 13, 2024 53.01 53.94 52.26 52.65 85,514 -1.87(-3.43%)
Feb 12, 2024 54.55 54.92 54.39 54.52 49,572 +0.15(+0.28%)
Feb 09, 2024 53.61 54.47 53.01 54.37 90,532 +0.61(+1.13%)
Feb 08, 2024 53.31 54.10 53.02 53.76 78,734 +0.15(+0.28%)
Feb 07, 2024 53.57 53.91 53.20 53.61 89,068 -0.36(-0.67%)
Feb 06, 2024 53.21 54.31 53.21 53.97 50,761 +0.38(+0.71%)
Feb 05, 2024 54.00 54.45 53.41 53.59 73,027 -0.75(-1.38%)
Feb 02, 2024 54.48 55.10 54.01 54.34 51,900 -0.93(-1.68%)
Feb 01, 2024 54.45 55.36 53.87 55.27 65,105 +0.51(+0.93%)
Jan 31, 2024 55.48 56.12 54.29 54.76 83,981 -0.41(-0.74%)
Jan 30, 2024 55.60 55.68 55.00 55.17 44,272 -0.85(-1.52%)
Jan 29, 2024 55.64 56.24 55.49 56.02 38,559 +0.22(+0.39%)
Jan 26, 2024 56.98 57.07 55.60 55.80 50,804 -0.60(-1.06%)
Jan 25, 2024 56.90 57.03 56.11 56.40 57,955 +0.35(+0.62%)
Jan 24, 2024 57.95 57.95 56.05 56.05 41,053 -1.11(-1.94%)
Jan 23, 2024 58.55 58.95 57.05 57.16 100,571 -0.79(-1.36%)
Jan 22, 2024 57.40 58.05 57.28 57.95 70,571 +1.15(+2.02%)
Jan 19, 2024 54.96 56.80 54.34 56.80 61,055 +2.19(+4.01%)
Jan 18, 2024 55.44 55.44 54.57 54.61 58,285 -0.65(-1.18%)
Jan 17, 2024 54.43 55.30 53.69 55.26 84,516 -0.01(-0.02%)
Jan 16, 2024 57.23 57.23 54.98 55.27 115,394 -0.71(-1.27%)
Jan 12, 2024 55.94 56.56 55.15 55.98 54,374 +1.04(+1.89%)
Jan 11, 2024 55.10 55.10 54.30 54.94 77,321 -0.28(-0.51%)
Jan 10, 2024 54.62 55.44 54.44 55.22 51,372 +0.51(+0.93%)
Jan 09, 2024 54.43 54.95 54.09 54.71 42,639 -0.51(-0.92%)
Jan 08, 2024 54.30 55.41 54.02 55.22 68,420 +0.97(+1.79%)
Jan 05, 2024 54.41 55.14 54.01 54.25 63,225 -0.80(-1.45%)
Jan 04, 2024 55.63 55.76 54.87 55.05 64,892 -0.65(-1.17%)
Jan 03, 2024 57.29 57.29 55.67 55.70 48,075 -1.56(-2.72%)
Jan 02, 2024 57.62 58.58 57.11 57.26 88,185 -0.94(-1.62%)
Dec 29, 2023 58.88 59.43 58.07 58.20 95,404 -1.13(-1.90%)
Dec 28, 2023 57.86 59.40 57.01 59.33 61,808 +1.09(+1.87%)
Dec 27, 2023 57.88 58.39 57.39 58.24 86,822 +0.70(+1.22%)
Dec 26, 2023 57.57 57.81 56.89 57.54 37,745 +0.40(+0.69%)
Dec 22, 2023 57.12 58.35 57.00 57.14 43,745 +0.07(+0.12%)
Dec 21, 2023 58.25 59.33 56.52 57.07 70,750 -0.63(-1.10%)
Dec 20, 2023 57.89 59.20 57.41 57.71 127,763 -0.41(-0.71%)
Dec 19, 2023 57.68 58.58 57.06 58.12 172,060 +0.63(+1.10%)
Dec 18, 2023 57.80 58.08 57.16 57.49 71,491 +0.24(+0.41%)
Dec 15, 2023 57.60 57.67 56.46 57.25 210,531 -0.54(-0.94%)
Dec 14, 2023 57.02 57.80 56.24 57.80 80,827 +2.02(+3.63%)
Dec 13, 2023 53.45 56.06 53.27 55.77 166,011 +2.16(+4.03%)
Dec 12, 2023 53.07 54.05 53.07 53.61 166,521 +0.31(+0.57%)
Dec 11, 2023 53.86 54.11 53.29 53.30 57,305 -0.51(-0.95%)
Dec 08, 2023 53.47 54.03 53.12 53.82 64,548 +0.01(+0.02%)
Dec 07, 2023 53.12 53.89 53.12 53.81 72,165 +0.37(+0.68%)
Dec 06, 2023 54.83 55.13 53.41 53.44 45,910 -0.88(-1.62%)
Dec 05, 2023 54.29 55.04 53.76 54.32 60,287 -0.24(-0.43%)
Dec 04, 2023 53.20 54.65 53.03 54.56 57,370 +0.89(+1.66%)
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.