Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 55.80 57.16 53.42 54.27 1,655,765 -4.64(-7.88%)
Feb 20, 2024 58.89 59.28 57.87 58.91 485,695 -0.87(-1.46%)
Feb 16, 2024 59.40 60.03 58.77 59.78 751,143 -0.54(-0.90%)
Feb 15, 2024 61.79 61.79 59.74 60.32 522,267 -0.28(-0.46%)
Feb 14, 2024 59.85 60.86 59.19 60.60 745,079 +1.85(+3.15%)
Feb 13, 2024 58.33 60.29 57.29 58.75 734,702 -2.21(-3.63%)
Feb 12, 2024 61.52 61.88 59.79 60.96 810,410 -0.51(-0.83%)
Feb 09, 2024 59.00 61.54 59.00 61.47 1,182,410 +2.74(+4.67%)
Feb 08, 2024 53.77 58.79 53.47 58.73 2,405,236 +1.74(+3.05%)
Feb 07, 2024 57.77 58.37 56.80 56.99 1,017,571 -0.19(-0.33%)
Feb 06, 2024 55.67 57.23 55.35 57.18 809,757 +1.75(+3.16%)
Feb 05, 2024 55.97 56.55 54.56 55.43 948,024 -1.36(-2.39%)
Feb 02, 2024 56.02 57.14 55.64 56.79 531,294 +0.37(+0.66%)
Feb 01, 2024 55.15 56.61 54.86 56.42 651,180 +1.39(+2.53%)
Jan 31, 2024 58.21 58.27 54.85 55.03 785,928 -3.08(-5.30%)
Jan 30, 2024 57.89 58.65 56.92 58.11 1,099,477 +0.52(+0.90%)
Jan 29, 2024 56.25 57.90 56.25 57.59 1,815,482 +3.04(+5.57%)
Jan 26, 2024 55.72 55.72 54.52 54.55 396,040 -0.85(-1.53%)
Jan 25, 2024 56.21 56.38 54.58 55.40 714,315 +0.21(+0.38%)
Jan 24, 2024 55.37 56.88 54.94 55.19 531,547 +0.37(+0.67%)
Jan 23, 2024 55.43 55.87 54.12 54.82 591,143 -0.08(-0.15%)
Jan 22, 2024 55.41 56.09 54.39 54.90 744,054 +0.38(+0.70%)
Jan 19, 2024 55.29 55.74 54.01 54.52 530,222 -0.34(-0.62%)
Jan 18, 2024 54.86 55.14 54.01 54.86 401,827 +0.53(+0.98%)
Jan 17, 2024 53.65 54.41 52.31 54.33 536,415 -0.08(-0.15%)
Jan 16, 2024 54.65 55.35 54.02 54.41 578,773 -0.64(-1.16%)
Jan 12, 2024 54.64 55.39 53.99 55.05 667,455 +0.97(+1.79%)
Jan 11, 2024 54.36 55.28 53.24 54.08 635,415 -0.28(-0.52%)
Jan 10, 2024 54.83 54.98 52.90 54.36 1,294,667 +0.48(+0.89%)
Jan 09, 2024 52.32 55.17 52.32 53.88 661,887 +0.91(+1.72%)
Jan 08, 2024 51.67 52.97 51.67 52.97 520,184 +1.51(+2.93%)
Jan 05, 2024 51.47 52.99 51.32 51.46 530,325 -0.54(-1.04%)
Jan 04, 2024 53.35 53.35 51.89 52.00 672,573 -0.90(-1.70%)
Jan 03, 2024 54.51 54.51 52.76 52.90 836,234 -2.08(-3.78%)
Jan 02, 2024 56.25 56.49 54.60 54.98 660,747 -2.12(-3.71%)
Dec 29, 2023 57.95 58.11 56.64 57.10 430,830 -0.92(-1.59%)
Dec 28, 2023 58.57 58.57 57.86 58.02 245,623 -0.41(-0.70%)
Dec 27, 2023 58.34 58.92 57.94 58.43 413,102 -0.10(-0.17%)
Dec 26, 2023 59.53 59.84 58.53 58.53 328,798 -1.05(-1.76%)
Dec 22, 2023 58.95 60.09 57.78 59.58 498,167 +0.58(+0.98%)
Dec 21, 2023 58.89 59.38 57.50 59.00 817,281 +0.81(+1.39%)
Dec 20, 2023 58.36 59.80 57.78 58.19 838,210 -0.56(-0.95%)
Dec 19, 2023 59.29 59.35 58.60 58.75 765,243 -0.30(-0.51%)
Dec 18, 2023 59.00 59.30 58.23 59.05 578,492 -0.39(-0.66%)
Dec 15, 2023 59.32 60.15 58.37 59.44 3,308,585 +0.57(+0.97%)
Dec 14, 2023 58.01 59.49 57.02 58.87 1,776,385 +1.48(+2.58%)
Dec 13, 2023 57.21 58.17 56.32 57.39 1,009,782 +0.32(+0.56%)
Dec 12, 2023 57.24 57.90 56.24 57.07 835,587 +0.14(+0.25%)
Dec 11, 2023 57.05 57.29 56.25 56.93 825,484 +0.18(+0.32%)
Dec 08, 2023 55.75 56.94 55.51 56.75 617,741 +0.81(+1.45%)
Dec 07, 2023 55.64 56.20 54.31 55.94 575,482 +0.28(+0.50%)
Dec 06, 2023 56.76 57.64 55.65 55.66 518,606 -0.72(-1.28%)
Dec 05, 2023 55.47 56.69 55.45 56.38 380,858 +0.23(+0.41%)
Dec 04, 2023 56.00 56.73 55.28 56.15 873,657 +0.10(+0.18%)
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.