Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 61.80 62.06 61.06 61.07 246,283 -1.04(-1.67%)
Feb 22, 2024 62.80 62.90 61.79 62.11 278,245 -0.67(-1.07%)
Feb 21, 2024 62.40 63.41 62.40 62.78 378,737 -0.42(-0.66%)
Feb 20, 2024 62.00 63.20 61.55 63.20 466,734 +0.67(+1.07%)
Feb 16, 2024 62.01 62.78 62.00 62.53 326,380 +0.37(+0.60%)
Feb 15, 2024 61.49 62.82 61.17 62.16 381,913 +1.01(+1.65%)
Feb 14, 2024 60.19 61.24 59.12 61.15 409,751 +0.64(+1.06%)
Feb 13, 2024 61.06 62.02 60.51 60.51 489,870 -0.65(-1.06%)
Feb 12, 2024 60.47 61.45 60.22 61.16 275,186 +0.40(+0.66%)
Feb 09, 2024 60.90 61.18 59.97 60.76 307,573 +0.11(+0.18%)
Feb 08, 2024 59.96 60.97 59.67 60.65 4,798,792 +0.43(+0.71%)
Feb 07, 2024 60.01 60.89 59.86 60.22 436,999 +0.44(+0.74%)
Feb 06, 2024 60.12 60.49 59.47 59.78 447,873 -0.53(-0.88%)
Feb 05, 2024 59.52 60.84 59.51 60.31 863,409 +0.89(+1.49%)
Feb 02, 2024 58.87 59.86 58.48 59.42 518,549 +0.67(+1.14%)
Feb 01, 2024 58.65 59.78 58.57 58.75 710,841 +0.10(+0.17%)
Jan 31, 2024 58.41 59.14 58.15 58.65 637,434 +0.81(+1.40%)
Jan 30, 2024 58.98 58.98 57.55 57.84 561,090 -1.19(-2.02%)
Jan 29, 2024 58.61 59.12 58.34 59.04 538,930 +1.59(+2.76%)
Jan 26, 2024 56.22 57.50 55.43 57.45 480,584 +1.79(+3.21%)
Jan 25, 2024 54.68 55.89 54.32 55.66 670,434 +1.57(+2.90%)
Jan 24, 2024 56.59 56.59 54.08 54.09 1,058,018 -1.02(-1.84%)
Jan 23, 2024 56.15 56.61 55.11 55.11 1,185,883 -0.85(-1.52%)
Jan 22, 2024 55.22 56.79 52.94 55.96 2,470,647 -2.68(-4.57%)
Jan 19, 2024 59.29 59.57 58.28 58.64 319,289 -1.02(-1.70%)
Jan 18, 2024 60.58 60.80 59.28 59.66 185,689 -0.58(-0.97%)
Jan 17, 2024 61.07 61.33 59.83 60.24 230,799 -1.09(-1.78%)
Jan 16, 2024 60.05 62.10 60.04 61.33 455,370 +1.28(+2.13%)
Jan 12, 2024 58.76 60.11 58.48 60.05 210,741 +1.43(+2.44%)
Jan 11, 2024 56.94 58.63 56.85 58.62 355,544 +1.40(+2.45%)
Jan 10, 2024 57.79 58.16 57.10 57.22 175,168 -0.48(-0.84%)
Jan 09, 2024 56.91 58.19 56.81 57.70 257,567 +0.83(+1.46%)
Jan 08, 2024 57.45 57.94 56.88 56.88 207,722 -0.97(-1.67%)
Jan 05, 2024 56.93 57.89 56.71 57.84 289,254 +1.07(+1.88%)
Jan 04, 2024 57.48 58.47 56.71 56.78 313,346 -0.63(-1.10%)
Jan 03, 2024 56.22 57.56 55.95 57.41 294,917 +1.28(+2.28%)
Jan 02, 2024 59.17 59.64 55.83 56.13 720,704 -2.98(-5.04%)
Dec 29, 2023 61.60 62.09 58.86 59.10 386,597 -2.49(-4.04%)
Dec 28, 2023 60.80 63.08 60.46 61.59 532,910 +0.48(+0.79%)
Dec 27, 2023 59.62 61.24 59.40 61.11 257,656 +1.49(+2.50%)
Dec 26, 2023 59.17 60.05 58.36 59.62 213,179 +0.88(+1.49%)
Dec 22, 2023 58.55 59.21 58.36 58.74 306,018 +0.19(+0.32%)
Dec 21, 2023 58.78 62.21 57.81 58.55 1,845,313 +0.17(+0.29%)
Dec 20, 2023 57.69 59.07 56.22 58.38 1,505,986 +0.77(+1.34%)
Dec 19, 2023 56.20 57.77 56.20 57.62 1,619,705 +1.68(+3.00%)
Dec 18, 2023 53.75 56.33 53.62 55.94 1,024,353 +0.28(+0.50%)
Dec 15, 2023 53.89 56.46 53.26 55.66 13,487,012 +1.77(+3.28%)
Dec 14, 2023 53.74 54.41 53.07 53.90 1,483,838 +0.79(+1.49%)
Dec 13, 2023 52.32 53.31 51.95 53.11 769,279 +0.66(+1.26%)
Dec 12, 2023 52.63 52.65 51.85 52.45 529,756 -0.23(-0.43%)
Dec 11, 2023 52.81 53.79 52.35 52.67 981,524 -0.30(-0.56%)
Dec 08, 2023 52.23 53.47 51.88 52.97 888,516 +1.12(+2.17%)
Dec 07, 2023 51.86 52.11 51.49 51.85 306,391 +0.11(+0.21%)
Dec 06, 2023 52.27 52.51 51.39 51.74 310,145 -0.51(-0.98%)
Dec 05, 2023 52.27 52.81 51.98 52.25 379,466 -0.24(-0.45%)
Dec 04, 2023 52.70 53.57 52.47 52.49 439,200 -0.62(-1.17%)
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.