Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 52.90 53.35 52.08 52.24 1,740,321 +0.00(+0.00%)
Feb 29, 2024 52.09 52.61 51.89 52.24 2,394,376 -0.52(-0.99%)
Feb 28, 2024 52.95 53.72 52.67 52.76 1,752,603 -0.42(-0.79%)
Feb 27, 2024 53.86 53.97 52.66 53.18 1,827,855 -0.39(-0.73%)
Feb 26, 2024 53.18 53.77 52.66 53.57 1,497,608 +0.33(+0.62%)
Feb 23, 2024 52.83 53.75 52.48 53.24 2,660,010 -0.91(-1.68%)
Feb 22, 2024 51.95 54.22 51.81 54.15 3,690,672 +3.71(+7.36%)
Feb 21, 2024 50.61 50.95 50.06 50.44 2,107,524 -0.13(-0.26%)
Feb 20, 2024 51.00 51.14 50.33 50.57 2,143,304 -0.55(-1.08%)
Feb 16, 2024 50.30 51.35 50.06 51.12 1,611,618 +0.72(+1.43%)
Feb 15, 2024 48.99 50.45 48.96 50.40 2,025,894 +1.55(+3.17%)
Feb 14, 2024 49.26 49.48 47.90 48.85 1,546,183 +0.04(+0.08%)
Feb 13, 2024 49.17 49.72 48.27 48.81 1,363,987 -1.25(-2.50%)
Feb 12, 2024 49.30 50.34 49.20 50.06 1,288,721 +0.95(+1.93%)
Feb 09, 2024 49.04 49.71 48.88 49.11 1,217,998 +0.06(+0.12%)
Feb 08, 2024 49.35 49.38 48.52 49.05 1,869,811 -0.63(-1.27%)
Feb 07, 2024 50.72 50.99 49.40 49.68 2,292,514 -0.73(-1.45%)
Feb 06, 2024 49.95 50.70 49.58 50.41 2,099,982 +0.29(+0.58%)
Feb 05, 2024 50.33 50.70 49.80 50.12 1,373,213 -0.87(-1.71%)
Feb 02, 2024 51.30 51.54 50.42 50.99 1,495,738 -1.00(-1.92%)
Feb 01, 2024 50.36 52.33 50.20 51.99 2,530,489 +2.12(+4.25%)
Jan 31, 2024 51.18 51.45 49.71 49.87 1,638,683 -1.25(-2.45%)
Jan 30, 2024 50.81 51.71 50.67 51.12 1,569,812 -0.06(-0.12%)
Jan 29, 2024 50.62 51.27 49.69 51.18 1,453,607 +0.32(+0.63%)
Jan 26, 2024 50.72 51.04 50.30 50.86 1,566,285 +0.34(+0.67%)
Jan 25, 2024 51.44 51.53 50.12 50.52 2,233,451 -0.64(-1.25%)
Jan 24, 2024 51.95 51.95 50.77 51.16 1,992,589 -0.32(-0.62%)
Jan 23, 2024 51.45 52.16 51.22 51.48 2,343,686 +0.43(+0.84%)
Jan 22, 2024 51.29 51.29 50.57 51.05 1,906,135 -0.40(-0.78%)
Jan 19, 2024 50.22 51.50 49.64 51.45 2,481,023 +1.46(+2.92%)
Jan 18, 2024 49.29 50.04 48.82 49.99 2,651,334 +1.07(+2.19%)
Jan 17, 2024 48.78 49.03 48.29 48.92 3,137,728 -0.52(-1.05%)
Jan 16, 2024 49.97 50.35 49.12 49.44 3,549,471 -1.79(-3.49%)
Jan 12, 2024 52.56 53.13 50.72 51.23 3,187,645 -1.65(-3.12%)
Jan 11, 2024 53.30 53.44 52.37 52.88 1,712,907 -0.41(-0.77%)
Jan 10, 2024 53.25 53.77 52.12 53.29 2,829,794 +0.04(+0.08%)
Jan 09, 2024 55.11 55.20 53.22 53.25 3,112,445 -2.49(-4.47%)
Jan 08, 2024 55.63 55.77 54.83 55.74 1,020,525 -0.44(-0.78%)
Jan 05, 2024 56.00 56.62 55.27 56.18 1,429,602 +0.39(+0.70%)
Jan 04, 2024 56.85 57.01 55.60 55.79 1,285,556 -1.02(-1.80%)
Jan 03, 2024 56.43 57.17 56.18 56.81 1,462,292 -0.22(-0.39%)
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.