Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 58.53 59.87 58.29 58.76 1,843,198 +0.42(+0.72%)
Feb 22, 2024 57.21 58.99 57.12 58.34 3,038,830 +3.91(+7.18%)
Feb 21, 2024 55.08 55.50 53.75 54.43 2,729,771 -1.75(-3.11%)
Feb 20, 2024 57.63 57.80 55.94 56.18 2,494,361 -2.16(-3.70%)
Feb 16, 2024 59.17 59.87 58.34 58.34 1,624,534 -0.80(-1.35%)
Feb 15, 2024 58.04 59.25 57.27 59.14 2,859,595 +1.40(+2.42%)
Feb 14, 2024 56.44 57.77 56.13 57.74 2,934,642 +2.22(+4.00%)
Feb 13, 2024 54.26 56.26 53.30 55.52 4,446,956 -1.00(-1.77%)
Feb 12, 2024 58.14 58.15 56.47 56.52 3,026,095 -1.63(-2.80%)
Feb 09, 2024 58.89 59.15 58.10 58.15 2,317,390 -0.46(-0.78%)
Feb 08, 2024 57.50 58.94 57.18 58.61 2,760,785 +1.09(+1.89%)
Feb 07, 2024 57.26 58.20 57.00 57.52 1,268,170 +0.98(+1.73%)
Feb 06, 2024 57.91 58.16 56.21 56.54 1,871,106 -0.83(-1.45%)
Feb 05, 2024 58.15 58.95 56.86 57.37 2,141,938 -0.49(-0.85%)
Feb 02, 2024 57.27 58.95 57.13 57.86 3,616,722 +0.78(+1.37%)
Feb 01, 2024 56.87 57.48 56.62 57.08 2,502,682 +0.88(+1.57%)
Jan 31, 2024 56.03 56.80 55.47 56.20 1,946,786 -0.28(-0.50%)
Jan 30, 2024 56.98 57.25 55.90 56.48 1,935,010 -0.46(-0.81%)
Jan 29, 2024 55.25 56.94 55.19 56.94 3,131,799 +1.87(+3.40%)
Jan 26, 2024 54.79 55.54 54.58 55.07 2,454,327 +0.11(+0.20%)
Jan 25, 2024 57.10 57.39 54.65 54.96 3,720,478 -1.63(-2.88%)
Jan 24, 2024 56.68 57.53 56.02 56.59 1,964,891 +0.39(+0.69%)
Jan 23, 2024 55.99 56.21 54.90 56.20 2,218,629 +0.20(+0.36%)
Jan 22, 2024 55.28 56.24 54.55 56.00 2,930,570 +1.11(+2.02%)
Jan 19, 2024 54.00 55.32 53.61 54.89 3,277,377 +1.37(+2.56%)
Jan 18, 2024 53.17 53.94 52.51 53.52 3,355,920 +0.73(+1.38%)
Jan 17, 2024 52.39 52.87 50.67 52.79 4,842,782 +2.41(+4.78%)
Jan 16, 2024 50.00 50.69 49.81 50.38 2,140,661 +0.07(+0.14%)
Jan 12, 2024 49.11 50.68 49.10 50.31 2,033,920 +1.20(+2.44%)
Jan 11, 2024 49.00 49.31 48.21 49.11 1,363,778 +0.35(+0.72%)
Jan 10, 2024 47.50 48.91 47.40 48.76 2,647,147 +1.76(+3.74%)
Jan 09, 2024 46.31 49.00 46.31 47.00 5,044,877 +0.04(+0.09%)
Jan 08, 2024 46.00 46.98 46.00 46.96 2,064,395 +1.10(+2.40%)
Jan 05, 2024 44.64 46.01 44.50 45.86 2,258,989 +0.90(+2.00%)
Jan 04, 2024 45.02 45.55 44.87 44.96 3,406,269 +0.06(+0.13%)
Jan 03, 2024 45.78 46.24 44.85 44.90 2,359,878 -0.95(-2.07%)
Jan 02, 2024 46.82 46.83 45.21 45.85 2,939,090 -1.84(-3.86%)
Dec 29, 2023 47.46 47.83 47.29 47.69 1,302,880 +0.05(+0.10%)
Dec 28, 2023 47.10 47.70 46.97 47.64 1,052,831 +0.43(+0.91%)
Dec 27, 2023 47.19 47.47 46.91 47.21 771,839 -0.02(-0.04%)
Dec 26, 2023 47.33 47.40 47.00 47.23 897,830 -0.01(-0.02%)
Dec 22, 2023 46.76 47.48 46.69 47.24 2,424,760 +0.61(+1.31%)
Dec 21, 2023 46.90 47.08 46.39 46.63 1,014,999 +0.35(+0.76%)
Dec 20, 2023 46.70 47.19 46.27 46.28 1,545,498 -0.72(-1.53%)
Dec 19, 2023 47.07 47.31 46.77 47.00 1,232,367 -0.03(-0.06%)
Dec 18, 2023 46.06 47.40 45.84 47.03 2,254,472 +0.71(+1.53%)
Dec 15, 2023 46.43 46.94 46.10 46.32 4,389,313 -0.17(-0.37%)
Dec 14, 2023 46.89 46.89 45.55 46.49 2,131,944 -0.10(-0.21%)
Dec 13, 2023 45.90 46.76 45.67 46.59 2,718,436 +0.64(+1.39%)
Dec 12, 2023 46.10 46.68 45.92 45.95 1,713,460 -0.37(-0.80%)
Dec 11, 2023 46.00 46.43 45.73 46.32 2,161,798 +0.30(+0.65%)
Dec 08, 2023 44.77 46.07 44.77 46.02 2,007,485 +1.05(+2.33%)
Dec 07, 2023 44.62 45.04 44.30 44.97 1,995,808 +0.22(+0.49%)
Dec 06, 2023 45.00 45.34 44.52 44.75 1,459,225 +0.00(+0.00%)
Dec 05, 2023 44.00 45.18 44.00 44.75 1,853,548 +0.26(+0.58%)
Dec 04, 2023 44.35 44.61 43.63 44.49 2,157,539 -0.29(-0.65%)
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.