Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 54.07 54.87 53.91 54.71 4,256,433 +0.49(+0.90%)
Feb 21, 2024 54.22 54.54 53.96 54.22 2,325,503 -0.14(-0.26%)
Feb 20, 2024 54.38 54.70 53.95 54.36 3,113,368 -0.44(-0.80%)
Feb 16, 2024 54.77 55.28 54.52 54.80 3,892,687 +0.12(+0.22%)
Feb 15, 2024 54.29 55.41 54.29 54.68 3,048,067 +0.60(+1.11%)
Feb 14, 2024 54.11 54.30 53.55 54.08 3,260,526 +0.45(+0.84%)
Feb 13, 2024 54.58 54.99 53.35 53.63 3,525,697 -1.41(-2.56%)
Feb 12, 2024 54.63 55.31 54.46 55.04 3,274,525 +1.44(+2.69%)
Feb 09, 2024 53.04 53.91 52.88 53.60 2,929,851 +0.36(+0.68%)
Feb 08, 2024 53.99 54.33 52.65 53.24 6,199,789 -0.83(-1.54%)
Feb 07, 2024 52.34 54.19 52.34 54.07 7,010,033 +1.98(+3.80%)
Feb 06, 2024 51.75 52.41 51.31 52.09 4,725,450 +0.29(+0.56%)
Feb 05, 2024 52.50 52.50 51.66 51.80 5,824,257 -1.24(-2.34%)
Feb 02, 2024 54.30 54.50 52.89 53.04 5,601,554 -1.02(-1.89%)
Feb 01, 2024 56.49 57.76 52.36 54.06 12,285,209 +8.58(+18.87%)
Jan 31, 2024 46.01 46.35 45.46 45.48 5,824,020 -0.35(-0.76%)
Jan 30, 2024 45.62 46.15 45.58 45.83 2,948,226 -0.10(-0.22%)
Jan 29, 2024 45.74 45.94 45.30 45.93 2,123,159 +0.07(+0.15%)
Jan 26, 2024 45.66 45.94 45.25 45.86 3,226,220 +0.62(+1.37%)
Jan 25, 2024 45.75 45.83 45.01 45.24 3,958,073 -0.17(-0.37%)
Jan 24, 2024 45.61 45.66 44.91 45.41 2,454,367 -0.02(-0.04%)
Jan 23, 2024 45.48 45.88 45.05 45.43 2,648,733 +0.46(+1.02%)
Jan 22, 2024 45.17 45.56 44.80 44.97 4,708,172 -0.63(-1.38%)
Jan 19, 2024 44.17 45.64 44.01 45.60 5,115,286 +1.19(+2.68%)
Jan 18, 2024 44.69 44.74 44.07 44.41 4,040,045 -0.43(-0.96%)
Jan 17, 2024 45.00 45.63 44.67 44.84 3,644,868 -0.65(-1.43%)
Jan 16, 2024 46.03 46.05 45.26 45.49 5,702,882 -0.62(-1.34%)
Jan 12, 2024 46.42 46.55 45.84 46.11 3,299,013 +0.08(+0.17%)
Jan 11, 2024 46.26 46.57 45.83 46.03 4,007,916 -0.02(-0.04%)
Jan 10, 2024 45.97 46.32 45.86 46.05 2,595,417 -0.46(-0.99%)
Jan 09, 2024 46.69 46.75 46.00 46.51 3,042,766 -0.50(-1.06%)
Jan 08, 2024 47.02 47.24 46.28 47.01 2,414,584 -0.32(-0.68%)
Jan 05, 2024 47.60 47.76 46.92 47.33 2,773,794 -0.27(-0.57%)
Jan 04, 2024 48.10 48.23 47.41 47.60 3,069,912 -0.48(-1.00%)
Jan 03, 2024 48.28 48.47 47.85 48.08 3,469,254 -0.48(-0.99%)
Jan 02, 2024 47.83 48.84 47.75 48.56 3,123,388 +0.64(+1.34%)
Dec 29, 2023 47.96 48.23 47.52 47.92 2,120,302 -0.17(-0.35%)
Dec 28, 2023 48.00 48.22 47.78 48.09 1,983,982 +0.11(+0.23%)
Dec 27, 2023 47.88 48.33 47.61 47.98 1,857,330 -0.02(-0.04%)
Dec 26, 2023 47.50 48.12 47.30 48.00 2,636,030 +0.54(+1.14%)
Dec 22, 2023 47.46 47.70 47.19 47.46 2,657,610 +0.17(+0.36%)
Dec 21, 2023 46.91 47.36 46.79 47.29 3,070,034 +0.70(+1.50%)
Dec 20, 2023 47.78 47.88 46.46 46.59 4,518,489 -1.27(-2.65%)
Dec 19, 2023 47.53 48.17 47.44 47.86 6,079,713 +0.68(+1.44%)
Dec 18, 2023 46.88 47.40 46.40 47.18 7,038,471 +0.63(+1.35%)
Dec 15, 2023 46.38 46.71 46.06 46.55 14,029,271 +0.01(+0.02%)
Dec 14, 2023 45.91 47.52 45.91 46.54 7,659,577 +1.00(+2.20%)
Dec 13, 2023 45.14 45.73 44.71 45.54 8,684,851 +0.73(+1.63%)
Dec 12, 2023 45.66 45.66 44.72 44.81 4,052,539 -0.99(-2.16%)
Dec 11, 2023 45.57 45.90 45.26 45.80 5,526,745 +0.65(+1.44%)
Dec 08, 2023 44.62 45.32 44.50 45.15 5,691,409 +0.65(+1.46%)
Dec 07, 2023 44.25 44.70 44.10 44.50 4,821,515 +0.35(+0.79%)
Dec 06, 2023 44.09 44.60 43.98 44.15 3,745,806 +0.26(+0.59%)
Dec 05, 2023 44.94 45.18 43.89 43.89 4,893,979 -1.33(-2.94%)
Dec 04, 2023 45.90 46.22 45.17 45.22 5,222,786 -0.98(-2.12%)
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.