Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 56.96 57.71 56.80 57.62 1,062,399 +0.62(+1.09%)
Feb 26, 2024 57.18 57.21 56.37 57.00 1,318,613 -0.49(-0.85%)
Feb 23, 2024 57.85 58.14 56.84 57.49 1,681,062 -0.33(-0.57%)
Feb 22, 2024 58.68 58.70 57.61 57.82 1,325,530 -0.75(-1.28%)
Feb 21, 2024 58.66 59.09 58.18 58.57 920,369 +0.06(+0.10%)
Feb 20, 2024 57.82 58.84 57.61 58.51 1,152,662 +0.64(+1.11%)
Feb 16, 2024 57.86 58.39 57.59 57.87 1,181,100 -0.14(-0.24%)
Feb 15, 2024 57.76 58.28 57.42 58.01 771,664 +0.66(+1.15%)
Feb 14, 2024 56.69 57.39 56.39 57.35 861,929 +0.66(+1.16%)
Feb 13, 2024 57.00 57.43 56.22 56.69 1,191,610 -1.09(-1.89%)
Feb 12, 2024 56.66 57.97 56.65 57.78 929,079 +1.21(+2.14%)
Feb 09, 2024 56.85 56.90 56.31 56.57 870,317 -0.36(-0.63%)
Feb 08, 2024 57.05 57.46 56.60 56.93 1,111,713 -0.20(-0.35%)
Feb 07, 2024 57.13 57.25 56.49 57.13 1,206,304 +0.22(+0.39%)
Feb 06, 2024 56.35 57.08 56.19 56.91 1,343,338 +0.48(+0.85%)
Feb 05, 2024 56.64 56.64 55.55 56.43 2,893,426 -0.37(-0.65%)
Feb 02, 2024 56.65 57.10 56.05 56.80 1,067,367 -0.23(-0.40%)
Feb 01, 2024 54.89 57.18 54.71 57.03 1,783,547 +2.13(+3.88%)
Jan 31, 2024 56.12 56.27 54.50 54.90 3,067,171 -1.21(-2.16%)
Jan 30, 2024 56.08 56.63 55.77 56.11 1,708,326 -0.37(-0.66%)
Jan 29, 2024 56.00 56.69 54.91 56.48 1,467,501 -0.21(-0.37%)
Jan 26, 2024 57.55 57.64 56.57 56.69 2,077,959 +0.98(+1.76%)
Jan 25, 2024 54.93 55.71 54.59 55.71 1,844,954 +1.15(+2.11%)
Jan 24, 2024 55.22 55.42 54.53 54.56 2,314,927 -0.48(-0.87%)
Jan 23, 2024 54.25 55.25 54.10 55.04 1,280,686 +1.05(+1.94%)
Jan 22, 2024 54.54 54.81 53.81 53.99 1,216,787 -0.61(-1.12%)
Jan 19, 2024 54.62 54.92 53.81 54.60 1,393,105 +0.06(+0.11%)
Jan 18, 2024 53.93 54.60 53.67 54.54 1,286,550 +0.51(+0.94%)
Jan 17, 2024 54.15 54.39 53.66 54.03 1,530,942 -0.53(-0.97%)
Jan 16, 2024 55.48 55.55 54.11 54.56 1,511,879 -1.22(-2.19%)
Jan 12, 2024 55.81 56.22 55.41 55.78 1,296,164 +0.27(+0.49%)
Jan 11, 2024 55.41 55.59 54.34 55.51 1,656,724 -0.08(-0.14%)
Jan 10, 2024 55.56 55.84 55.01 55.59 1,269,633 +0.03(+0.05%)
Jan 09, 2024 55.09 55.56 54.75 55.56 1,272,558 -0.13(-0.23%)
Jan 08, 2024 55.38 55.69 55.07 55.69 1,278,714 +0.60(+1.09%)
Jan 05, 2024 55.52 55.95 54.64 55.09 1,123,565 -0.75(-1.34%)
Jan 04, 2024 55.99 56.34 55.72 55.84 1,166,093 +0.07(+0.13%)
Jan 03, 2024 56.52 56.68 55.32 55.77 1,482,635 -1.08(-1.90%)
Jan 02, 2024 56.94 57.66 56.57 56.85 1,579,299 -0.25(-0.44%)
Dec 29, 2023 57.20 57.54 56.96 57.10 1,091,681 -0.25(-0.44%)
Dec 28, 2023 57.10 57.68 57.06 57.35 2,591,424 +0.06(+0.10%)
Dec 27, 2023 57.61 57.73 57.00 57.29 1,713,385 -0.40(-0.69%)
Dec 26, 2023 57.63 57.84 57.19 57.69 1,001,124 -0.04(-0.07%)
Dec 22, 2023 57.75 58.08 57.12 57.73 1,069,120 +0.19(+0.33%)
Dec 21, 2023 57.47 57.95 56.71 57.54 1,254,519 +0.54(+0.95%)
Dec 20, 2023 59.24 59.24 56.79 57.00 1,702,270 -2.09(-3.54%)
Dec 19, 2023 58.47 59.15 58.19 59.09 1,578,449 +0.91(+1.56%)
Dec 18, 2023 57.73 58.53 57.36 58.18 1,798,327 +0.85(+1.48%)
Dec 15, 2023 57.17 58.31 57.17 57.33 3,418,928 -1.09(-1.87%)
Dec 14, 2023 57.32 58.67 57.24 58.42 1,998,392 +1.31(+2.29%)
Dec 13, 2023 56.62 57.11 55.35 57.11 2,715,997 +0.17(+0.30%)
Dec 12, 2023 56.54 57.14 56.00 56.94 1,485,958 +0.50(+0.89%)
Dec 11, 2023 54.95 56.44 54.88 56.44 1,562,201 +1.36(+2.47%)
Dec 08, 2023 54.29 55.37 54.21 55.08 1,511,640 +0.56(+1.03%)
Dec 07, 2023 54.13 55.12 53.96 54.52 2,513,146 +0.54(+1.00%)
Dec 06, 2023 56.77 57.00 53.26 53.98 4,763,499 -6.25(-10.38%)
Dec 05, 2023 60.36 60.80 60.10 60.23 1,603,976 -0.15(-0.25%)
Dec 04, 2023 59.58 60.65 59.30 60.38 1,426,437 +0.44(+0.73%)
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.