Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 62.03 62.94 61.98 62.89 1,503,499 +1.27(+2.06%)
Feb 22, 2024 61.63 61.85 61.24 61.62 1,788,772 -0.05(-0.08%)
Feb 21, 2024 61.88 61.88 60.99 61.67 1,565,003 -0.21(-0.34%)
Feb 20, 2024 62.03 62.51 61.62 61.88 1,689,012 -0.21(-0.34%)
Feb 16, 2024 61.94 62.68 61.56 62.09 1,654,161 -0.15(-0.24%)
Feb 15, 2024 62.00 62.48 61.56 62.24 2,256,901 +0.24(+0.39%)
Feb 14, 2024 60.86 62.58 60.69 62.00 3,482,294 +2.18(+3.64%)
Feb 13, 2024 59.63 60.12 58.80 59.82 2,172,424 -0.70(-1.16%)
Feb 12, 2024 59.36 60.66 59.20 60.52 1,537,842 +1.35(+2.28%)
Feb 09, 2024 59.15 59.26 58.21 59.17 1,703,294 +0.03(+0.05%)
Feb 08, 2024 58.58 59.57 58.34 59.14 1,973,321 +0.65(+1.11%)
Feb 07, 2024 58.13 58.71 57.49 58.49 1,748,224 +1.24(+2.17%)
Feb 06, 2024 57.80 58.38 56.59 57.25 4,284,221 -1.22(-2.09%)
Feb 05, 2024 58.31 58.71 57.31 58.47 2,812,750 -1.01(-1.70%)
Feb 02, 2024 58.81 59.85 57.05 59.48 2,668,247 +0.07(+0.12%)
Feb 01, 2024 58.81 59.75 54.85 59.41 5,448,566 +3.96(+7.14%)
Jan 31, 2024 56.81 56.87 55.38 55.45 1,998,422 -1.09(-1.93%)
Jan 30, 2024 56.56 57.09 56.20 56.54 1,266,736 -0.46(-0.81%)
Jan 29, 2024 56.95 57.02 56.30 57.00 1,008,058 -0.24(-0.42%)
Jan 26, 2024 57.18 57.79 57.06 57.24 1,760,834 +0.37(+0.65%)
Jan 25, 2024 56.58 56.89 55.86 56.87 1,828,140 +1.00(+1.79%)
Jan 24, 2024 57.21 57.48 55.81 55.87 981,071 -0.86(-1.52%)
Jan 23, 2024 56.94 57.36 56.47 56.73 1,172,482 +0.38(+0.67%)
Jan 22, 2024 55.61 56.43 55.39 56.35 1,137,108 +0.82(+1.48%)
Jan 19, 2024 54.96 55.57 54.06 55.53 1,982,022 +0.68(+1.24%)
Jan 18, 2024 54.63 55.17 54.48 54.85 1,209,331 +0.22(+0.40%)
Jan 17, 2024 54.82 55.48 54.45 54.63 1,689,500 -0.85(-1.53%)
Jan 16, 2024 55.14 55.88 54.82 55.48 1,792,345 -0.88(-1.56%)
Jan 12, 2024 57.04 57.27 56.20 56.36 1,090,944 -0.28(-0.49%)
Jan 11, 2024 57.44 57.67 56.22 56.64 1,805,202 -0.66(-1.15%)
Jan 10, 2024 56.67 57.51 56.27 57.30 1,014,746 +0.23(+0.40%)
Jan 09, 2024 56.78 57.28 56.53 57.07 1,320,964 -0.10(-0.17%)
Jan 08, 2024 57.49 57.87 56.41 57.17 1,937,150 -0.22(-0.38%)
Jan 05, 2024 56.61 57.44 56.29 57.39 1,587,058 +0.74(+1.31%)
Jan 04, 2024 55.81 56.87 55.66 56.65 1,790,262 +0.80(+1.43%)
Jan 03, 2024 56.02 56.27 55.16 55.85 2,755,586 -1.13(-1.98%)
Jan 02, 2024 56.30 57.40 56.00 56.98 2,129,493 -0.54(-0.94%)
Dec 29, 2023 57.89 58.28 57.47 57.52 936,023 -0.43(-0.74%)
Dec 28, 2023 57.91 58.54 57.72 57.95 1,066,350 +0.04(+0.07%)
Dec 27, 2023 57.61 57.97 57.41 57.91 803,565 +0.30(+0.52%)
Dec 26, 2023 56.99 57.92 56.95 57.61 686,213 +0.41(+0.72%)
Dec 22, 2023 56.81 57.62 56.81 57.20 1,014,706 +0.47(+0.83%)
Dec 21, 2023 56.10 56.80 55.76 56.73 1,337,639 +1.03(+1.85%)
Dec 20, 2023 57.21 57.21 55.61 55.70 2,998,439 -1.69(-2.94%)
Dec 19, 2023 57.84 58.12 57.10 57.39 2,361,452 -0.07(-0.12%)
Dec 18, 2023 58.51 58.87 57.26 57.46 3,236,643 -0.97(-1.66%)
Dec 15, 2023 58.98 59.67 58.22 58.43 4,433,411 -0.71(-1.20%)
Dec 14, 2023 59.75 60.76 59.02 59.14 2,870,248 +0.19(+0.32%)
Dec 13, 2023 56.96 59.29 56.82 58.95 1,741,014 +1.73(+3.02%)
Dec 12, 2023 57.53 57.53 56.38 57.22 1,738,994 -0.36(-0.63%)
Dec 11, 2023 57.35 57.77 57.00 57.58 1,257,611 +0.07(+0.12%)
Dec 08, 2023 57.04 57.69 57.00 57.51 2,048,798 +0.30(+0.52%)
Dec 07, 2023 57.46 57.61 56.35 57.21 2,495,403 -0.15(-0.26%)
Dec 06, 2023 56.49 57.65 56.49 57.36 2,354,676 +1.10(+1.96%)
Dec 05, 2023 56.50 56.66 55.58 56.26 2,291,058 -0.41(-0.72%)
Dec 04, 2023 56.14 57.21 55.94 56.67 2,428,896 +0.33(+0.59%)
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.