Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 53.86 54.78 53.60 54.67 1,059,032 +0.87(+1.62%)
Feb 29, 2024 52.56 53.93 52.42 53.80 1,257,912 +1.13(+2.15%)
Feb 28, 2024 51.80 53.22 51.61 52.67 820,570 +0.44(+0.84%)
Feb 27, 2024 52.62 52.85 51.96 52.23 840,526 -0.02(-0.04%)
Feb 26, 2024 51.97 52.85 51.68 52.25 632,294 -0.34(-0.65%)
Feb 23, 2024 52.41 53.01 51.96 52.59 745,982 +0.28(+0.54%)
Feb 22, 2024 51.66 52.91 51.66 52.31 783,689 +0.45(+0.87%)
Feb 21, 2024 51.18 52.23 50.86 51.86 703,492 +0.71(+1.39%)
Feb 20, 2024 50.92 52.56 50.06 51.15 1,204,844 -1.40(-2.66%)
Feb 16, 2024 52.61 53.59 52.21 52.55 894,904 -0.22(-0.42%)
Feb 15, 2024 51.44 53.09 51.05 52.77 1,130,689 +1.86(+3.65%)
Feb 14, 2024 51.06 51.48 50.47 50.91 673,142 +0.30(+0.59%)
Feb 13, 2024 51.12 51.15 49.84 50.61 1,093,568 -1.84(-3.51%)
Feb 12, 2024 51.32 52.73 51.32 52.45 812,807 +1.17(+2.28%)
Feb 09, 2024 51.20 51.31 50.63 51.28 568,419 +0.16(+0.31%)
Feb 08, 2024 50.74 51.46 50.15 51.12 818,538 +0.34(+0.67%)
Feb 07, 2024 50.79 50.91 50.16 50.78 676,152 +0.15(+0.30%)
Feb 06, 2024 49.83 51.02 49.67 50.63 1,001,053 +0.80(+1.61%)
Feb 05, 2024 50.21 50.38 49.60 49.83 1,039,054 -1.52(-2.96%)
Feb 02, 2024 51.67 51.99 50.48 51.35 1,654,021 -1.26(-2.39%)
Feb 01, 2024 52.54 52.74 51.52 52.61 1,103,040 +0.54(+1.04%)
Jan 31, 2024 53.48 54.00 52.02 52.07 1,231,855 -1.41(-2.64%)
Jan 30, 2024 55.63 55.63 52.61 53.48 2,716,165 -2.56(-4.57%)
Jan 29, 2024 55.50 56.09 54.42 56.04 1,392,121 +0.89(+1.61%)
Jan 26, 2024 55.02 56.56 53.76 55.15 2,864,924 +3.40(+6.57%)
Jan 25, 2024 51.30 52.23 50.74 51.75 1,691,636 +0.95(+1.87%)
Jan 24, 2024 51.18 51.96 50.49 50.80 1,391,794 -0.88(-1.70%)
Jan 23, 2024 52.27 52.56 51.46 51.68 1,406,437 +0.06(+0.12%)
Jan 22, 2024 51.01 52.18 50.76 51.62 1,117,708 +0.57(+1.12%)
Jan 19, 2024 50.58 51.15 50.11 51.05 885,115 +0.35(+0.69%)
Jan 18, 2024 50.56 51.13 49.96 50.70 917,588 +0.33(+0.66%)
Jan 17, 2024 50.46 50.94 49.83 50.37 631,965 -0.85(-1.66%)
Jan 16, 2024 51.19 51.45 50.41 51.22 1,109,628 -0.54(-1.04%)
Jan 12, 2024 52.63 53.08 51.54 51.76 627,312 -0.11(-0.21%)
Jan 11, 2024 52.38 52.38 51.34 51.87 825,062 -0.48(-0.92%)
Jan 10, 2024 51.98 52.46 51.92 52.35 1,002,421 -0.04(-0.08%)
Jan 09, 2024 52.84 52.84 51.86 52.39 917,573 -0.88(-1.65%)
Jan 08, 2024 52.41 53.48 51.84 53.27 833,196 +0.65(+1.24%)
Jan 05, 2024 52.09 53.42 51.69 52.62 1,286,162 +0.35(+0.67%)
Jan 04, 2024 52.88 53.45 52.24 52.27 938,617 -0.66(-1.25%)
Jan 03, 2024 53.74 53.93 52.45 52.93 774,791 -1.34(-2.47%)
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.