Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 61.90 61.90 61.45 61.53 3,799 -0.35(-0.57%)
Feb 16, 2024 61.82 62.26 61.82 61.88 2,891 +0.17(+0.27%)
Feb 15, 2024 61.30 61.71 61.24 61.71 5,900 +0.58(+0.94%)
Feb 14, 2024 60.87 61.14 60.71 61.14 6,457 +0.98(+1.63%)
Feb 13, 2024 60.18 60.18 59.81 60.15 7,540 -0.25(-0.42%)
Feb 12, 2024 60.38 60.42 60.38 60.40 7,643 -0.11(-0.18%)
Feb 09, 2024 60.26 60.57 60.26 60.51 5,832 +0.39(+0.65%)
Feb 08, 2024 60.05 60.12 60.05 60.12 788 +0.22(+0.37%)
Feb 07, 2024 59.68 59.97 59.67 59.90 381,718 +0.45(+0.76%)
Feb 06, 2024 59.65 59.65 59.42 59.45 1,843 +0.18(+0.30%)
Feb 05, 2024 59.18 59.41 59.13 59.27 9,223 -0.41(-0.69%)
Feb 02, 2024 59.35 59.83 59.35 59.68 8,573 +0.55(+0.93%)
Feb 01, 2024 58.66 59.13 58.66 59.13 86,794 +1.01(+1.74%)
Jan 31, 2024 58.90 58.90 58.12 58.12 2,301 -0.95(-1.60%)
Jan 30, 2024 58.60 59.07 58.60 59.06 5,306 +0.63(+1.08%)
Jan 29, 2024 57.98 58.43 57.98 58.43 1,002 +0.35(+0.60%)
Jan 26, 2024 57.92 58.18 57.92 58.09 1,237 +0.12(+0.20%)
Jan 25, 2024 57.87 57.97 57.74 57.97 3,156 +0.48(+0.84%)
Jan 24, 2024 57.63 57.63 57.49 57.49 1,314 +0.07(+0.12%)
Jan 23, 2024 57.48 57.48 57.28 57.42 2,282 -0.12(-0.22%)
Jan 22, 2024 57.82 57.82 57.49 57.54 5,423 +0.30(+0.53%)
Jan 19, 2024 56.72 57.24 56.72 57.24 1,427 +0.54(+0.95%)
Jan 18, 2024 56.40 56.70 56.34 56.70 92,508 +0.70(+1.25%)
Jan 17, 2024 56.09 56.10 55.86 56.00 5,563 -0.23(-0.41%)
Jan 16, 2024 56.47 56.50 56.18 56.23 5,978 -0.48(-0.84%)
Jan 12, 2024 56.68 56.71 56.68 56.71 419 +0.39(+0.70%)
Jan 11, 2024 56.15 56.31 56.15 56.31 726 +0.12(+0.21%)
Jan 10, 2024 56.12 56.21 56.12 56.20 1,055 +0.11(+0.19%)
Jan 09, 2024 56.00 56.14 56.00 56.09 3,170 -0.21(-0.37%)
Jan 08, 2024 55.76 56.30 55.55 56.30 4,769 +0.58(+1.03%)
Jan 05, 2024 55.95 55.96 55.67 55.72 1,936 -0.02(-0.03%)
Jan 04, 2024 56.19 56.19 55.74 55.74 3,101 -0.04(-0.07%)
Jan 03, 2024 55.80 55.95 55.72 55.78 8,509 -0.48(-0.86%)
Jan 02, 2024 56.51 56.51 56.24 56.26 3,228 -0.48(-0.85%)
Dec 29, 2023 56.94 56.94 56.74 56.74 2,586 -0.19(-0.33%)
Dec 28, 2023 56.94 57.04 56.93 56.93 7,978 -0.13(-0.23%)
Dec 27, 2023 57.06 57.06 57.06 57.06 295 +0.07(+0.13%)
Dec 26, 2023 56.92 57.03 56.92 56.99 2,023 +0.32(+0.57%)
Dec 22, 2023 56.72 56.72 56.64 56.66 1,442 +0.19(+0.34%)
Dec 21, 2023 56.32 56.47 56.07 56.47 1,617 +0.76(+1.36%)
Dec 20, 2023 56.53 56.53 55.71 55.71 1,134 -0.91(-1.60%)
Dec 19, 2023 56.47 56.62 56.47 56.62 23,362 +0.36(+0.65%)
Dec 18, 2023 56.26 56.41 56.26 56.26 4,035 +0.22(+0.40%)
Dec 15, 2023 56.12 56.12 55.95 56.03 5,537 -0.09(-0.15%)
Dec 14, 2023 56.02 56.19 55.98 56.12 5,231 +0.48(+0.86%)
Dec 13, 2023 54.89 55.64 54.89 55.64 2,262 +0.43(+0.79%)
Dec 12, 2023 55.12 55.21 55.12 55.21 456 +0.41(+0.75%)
Dec 11, 2023 54.80 54.81 54.79 54.80 5,131 +0.32(+0.60%)
Dec 08, 2023 54.08 54.48 54.08 54.48 4,546 +0.38(+0.70%)
Dec 07, 2023 54.11 54.16 54.07 54.10 3,027 +0.16(+0.29%)
Dec 06, 2023 54.46 54.46 53.94 53.94 4,938 -0.18(-0.33%)
Dec 05, 2023 54.35 54.35 54.12 54.12 2,188 -0.54(-0.99%)
Dec 04, 2023 54.57 54.75 54.49 54.66 4,186 -0.30(-0.55%)
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.