Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 58.75 58.91 58.70 58.91 3,279 +0.56(+0.96%)
Feb 28, 2024 58.36 58.36 58.35 58.35 276 +0.03(+0.06%)
Feb 27, 2024 58.31 58.31 58.31 58.31 104 +0.43(+0.75%)
Feb 26, 2024 57.96 57.98 57.88 57.88 1,244 -0.02(-0.04%)
Feb 23, 2024 57.82 57.95 57.82 57.90 994 +0.27(+0.47%)
Feb 22, 2024 57.53 57.74 57.48 57.63 2,196 +0.66(+1.15%)
Feb 21, 2024 56.87 56.98 56.87 56.98 180 +0.30(+0.52%)
Feb 20, 2024 56.80 56.84 56.68 56.68 1,721 -0.29(-0.51%)
Feb 16, 2024 57.41 57.41 56.97 56.97 948 -0.22(-0.39%)
Feb 15, 2024 56.88 57.20 56.88 57.20 421 +0.98(+1.74%)
Feb 14, 2024 55.82 56.22 55.82 56.22 983 +0.74(+1.33%)
Feb 13, 2024 55.48 55.48 55.48 55.48 112 -1.21(-2.14%)
Feb 12, 2024 56.75 56.86 56.70 56.70 981 +0.71(+1.26%)
Feb 09, 2024 55.71 55.99 55.71 55.99 1,174 +0.26(+0.46%)
Feb 08, 2024 55.30 55.73 55.30 55.73 899 +0.44(+0.80%)
Feb 07, 2024 55.13 55.35 55.13 55.29 612 +0.35(+0.63%)
Feb 06, 2024 55.02 55.02 54.95 54.95 479 +0.12(+0.23%)
Feb 05, 2024 54.64 54.99 54.64 54.82 1,253 -0.56(-1.00%)
Feb 02, 2024 54.92 55.39 54.92 55.38 707 +0.21(+0.39%)
Feb 01, 2024 54.51 55.16 54.51 55.16 420 +0.18(+0.33%)
Jan 31, 2024 55.09 55.09 54.93 54.98 1,487 -1.05(-1.88%)
Jan 30, 2024 56.05 56.05 56.03 56.03 402 +0.24(+0.43%)
Jan 29, 2024 55.44 55.79 55.44 55.79 603 +0.34(+0.62%)
Jan 26, 2024 55.50 55.58 55.40 55.45 4,477 +0.04(+0.07%)
Jan 25, 2024 55.08 55.41 55.08 55.41 245 +0.59(+1.08%)
Jan 24, 2024 55.17 55.17 54.82 54.82 590 -0.11(-0.20%)
Jan 23, 2024 55.39 55.39 54.78 54.93 2,851 -0.25(-0.45%)
Jan 22, 2024 55.18 55.18 55.18 55.18 372 +0.67(+1.23%)
Jan 19, 2024 54.50 54.50 54.50 54.50 219 +0.42(+0.77%)
Jan 18, 2024 53.63 54.10 53.63 54.09 2,013 +0.29(+0.54%)
Jan 17, 2024 53.77 53.89 53.66 53.79 2,139 -0.32(-0.59%)
Jan 16, 2024 53.86 54.33 53.86 54.11 1,710 -0.44(-0.81%)
Jan 12, 2024 54.55 54.56 54.53 54.55 2,467 -0.24(-0.44%)
Jan 11, 2024 54.56 54.79 54.56 54.79 2,913 -0.06(-0.12%)
Jan 10, 2024 54.81 54.86 54.71 54.86 1,887 +0.00(+0.00%)
Jan 09, 2024 54.66 55.07 54.66 54.86 2,003 -0.44(-0.79%)
Jan 08, 2024 55.04 55.29 54.65 55.29 5,331 +0.41(+0.75%)
Jan 05, 2024 54.82 55.06 54.74 54.88 3,625 +0.39(+0.71%)
Jan 04, 2024 55.05 55.05 54.49 54.49 1,790 -0.21(-0.38%)
Jan 03, 2024 54.92 54.92 54.70 54.70 749 -0.84(-1.51%)
Jan 02, 2024 55.68 55.68 55.36 55.54 2,017 -0.14(-0.26%)
Dec 29, 2023 55.86 55.86 55.68 55.68 8,652 -0.39(-0.69%)
Dec 28, 2023 56.07 56.12 56.07 56.07 765 -0.07(-0.12%)
Dec 27, 2023 56.59 56.59 56.00 56.14 2,275 -0.06(-0.10%)
Dec 26, 2023 55.98 56.31 55.94 56.19 2,859 +0.43(+0.78%)
Dec 22, 2023 55.82 55.88 55.76 55.76 4,180 +0.15(+0.26%)
Dec 21, 2023 55.54 55.61 55.43 55.61 1,666 +0.70(+1.28%)
Dec 20, 2023 56.03 56.07 54.91 54.91 4,916 -0.93(-1.66%)
Dec 19, 2023 55.79 55.86 55.79 55.84 1,309 +0.59(+1.07%)
Dec 18, 2023 55.46 55.46 55.18 55.25 2,220 +0.06(+0.10%)
Dec 15, 2023 55.31 55.40 55.14 55.19 4,367 -0.31(-0.56%)
Dec 14, 2023 55.27 55.61 55.27 55.50 4,242 +1.61(+2.98%)
Dec 13, 2023 52.72 53.90 52.57 53.90 42,347 +1.16(+2.20%)
Dec 12, 2023 52.74 52.74 52.73 52.73 277 -0.16(-0.30%)
Dec 11, 2023 52.73 52.95 52.73 52.89 1,558 +0.27(+0.51%)
Dec 08, 2023 52.66 52.69 52.63 52.63 1,202 +0.30(+0.58%)
Dec 07, 2023 52.26 52.33 52.24 52.33 458 +0.37(+0.71%)
Dec 06, 2023 52.23 52.33 51.96 51.96 1,757 -0.14(-0.26%)
Dec 05, 2023 52.13 52.14 52.10 52.10 414 -0.65(-1.24%)
Dec 04, 2023 52.59 52.77 52.59 52.75 2,168 +0.12(+0.22%)
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.