Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 56.69 57.49 56.59 57.46 447,193 +0.83(+1.47%)
Feb 26, 2024 57.65 57.82 56.09 56.63 618,912 -1.19(-2.06%)
Feb 23, 2024 59.44 59.52 57.75 57.82 465,052 -1.42(-2.40%)
Feb 22, 2024 61.58 61.58 57.66 59.24 640,992 -3.30(-5.28%)
Feb 21, 2024 62.50 62.96 62.20 62.54 221,381 -0.34(-0.54%)
Feb 20, 2024 61.84 63.02 61.83 62.88 200,202 +0.90(+1.45%)
Feb 16, 2024 62.37 62.72 61.94 61.98 232,120 -0.49(-0.78%)
Feb 15, 2024 62.00 62.97 62.00 62.47 191,574 +0.46(+0.74%)
Feb 14, 2024 61.03 62.21 61.03 62.01 356,060 +1.26(+2.07%)
Feb 13, 2024 61.91 61.97 60.40 60.75 249,215 -1.79(-2.86%)
Feb 12, 2024 62.00 62.67 62.00 62.54 181,660 +0.56(+0.90%)
Feb 09, 2024 61.50 62.50 61.50 61.98 224,276 +0.53(+0.86%)
Feb 08, 2024 61.13 61.59 60.98 61.45 657,682 +0.53(+0.87%)
Feb 07, 2024 61.30 61.30 60.71 60.92 117,431 -0.37(-0.60%)
Feb 06, 2024 61.02 61.65 60.72 61.29 245,709 +0.34(+0.56%)
Feb 05, 2024 60.50 60.95 60.06 60.95 304,083 +0.26(+0.43%)
Feb 02, 2024 60.43 61.01 60.16 60.69 153,037 +0.08(+0.13%)
Feb 01, 2024 61.00 61.97 60.20 60.61 195,269 +0.38(+0.63%)
Jan 31, 2024 61.71 61.89 60.00 60.23 443,089 -1.33(-2.16%)
Jan 30, 2024 61.03 61.60 60.97 61.56 157,001 +0.56(+0.92%)
Jan 29, 2024 60.53 61.25 60.41 61.00 148,291 +0.49(+0.81%)
Jan 26, 2024 60.02 60.73 60.02 60.51 113,776 +0.43(+0.72%)
Jan 25, 2024 60.04 60.17 59.80 60.08 177,450 +0.30(+0.50%)
Jan 24, 2024 60.50 60.87 59.68 59.78 181,457 -0.34(-0.57%)
Jan 23, 2024 60.78 60.93 60.06 60.12 255,443 -0.71(-1.17%)
Jan 22, 2024 60.18 60.95 60.10 60.83 161,147 +0.94(+1.57%)
Jan 19, 2024 59.67 59.90 59.25 59.89 163,367 +0.42(+0.71%)
Jan 18, 2024 59.61 59.66 59.18 59.47 140,489 +0.20(+0.34%)
Jan 17, 2024 59.44 59.89 58.98 59.27 134,977 -0.42(-0.70%)
Jan 16, 2024 59.24 59.97 59.30 59.69 1,016,191 +0.08(+0.13%)
Jan 12, 2024 60.02 60.42 59.46 59.61 308,432 -0.05(-0.08%)
Jan 11, 2024 60.39 60.87 59.36 59.66 242,942 -0.95(-1.57%)
Jan 10, 2024 60.08 60.61 59.92 60.61 191,360 +0.52(+0.87%)
Jan 09, 2024 59.89 60.12 59.48 60.09 316,697 +0.07(+0.11%)
Jan 08, 2024 59.77 60.05 59.47 60.02 166,760 +0.21(+0.35%)
Jan 05, 2024 59.77 60.02 58.75 59.82 271,323 -0.15(-0.25%)
Jan 04, 2024 60.11 60.82 59.83 59.97 503,484 -0.38(-0.63%)
Jan 03, 2024 60.92 61.05 60.03 60.34 1,231,914 -0.68(-1.11%)
Jan 02, 2024 59.87 61.38 59.11 61.02 324,319 +2.56(+4.38%)
Dec 29, 2023 58.75 58.78 58.39 58.46 118,731 -0.15(-0.25%)
Dec 28, 2023 58.65 58.88 58.27 58.61 165,826 -0.05(-0.08%)
Dec 27, 2023 59.02 59.14 58.50 58.66 176,091 -0.33(-0.56%)
Dec 26, 2023 59.41 59.41 58.71 58.99 137,390 -0.30(-0.50%)
Dec 22, 2023 59.26 59.59 59.11 59.29 134,193 +0.22(+0.37%)
Dec 21, 2023 58.57 59.09 58.21 59.07 466,620 +0.83(+1.42%)
Dec 20, 2023 58.39 59.06 58.18 58.24 358,461 -0.08(-0.14%)
Dec 19, 2023 57.68 58.32 57.68 58.32 257,599 +0.63(+1.09%)
Dec 18, 2023 58.17 58.17 57.06 57.69 256,527 -0.52(-0.89%)
Dec 15, 2023 58.09 58.49 57.50 58.21 2,247,945 -0.02(-0.03%)
Dec 14, 2023 57.73 58.83 57.44 58.23 471,532 +0.97(+1.69%)
Dec 13, 2023 57.03 57.48 56.64 57.27 362,770 +0.45(+0.79%)
Dec 12, 2023 56.53 57.16 56.07 56.82 263,202 +0.32(+0.56%)
Dec 11, 2023 56.58 56.86 56.18 56.50 265,965 -0.08(-0.14%)
Dec 08, 2023 56.81 57.08 56.48 56.58 258,783 -0.26(-0.46%)
Dec 07, 2023 57.15 57.50 56.41 56.84 399,260 -0.15(-0.26%)
Dec 06, 2023 57.03 57.40 56.89 56.99 223,824 +0.06(+0.11%)
Dec 05, 2023 56.71 57.20 56.46 56.93 301,588 +0.19(+0.33%)
Dec 04, 2023 55.75 56.96 55.75 56.74 235,835 +0.68(+1.21%)
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.