Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 56.03 56.82 56.00 56.39 4,414,176 +0.39(+0.70%)
Feb 22, 2024 55.75 56.19 55.66 56.00 5,087,599 +0.25(+0.45%)
Feb 21, 2024 54.84 55.83 54.76 55.75 4,066,327 +1.04(+1.90%)
Feb 20, 2024 54.79 55.45 54.45 54.71 4,493,846 -0.77(-1.39%)
Feb 16, 2024 55.13 55.95 54.96 55.48 5,060,896 +0.31(+0.56%)
Feb 15, 2024 53.91 55.38 53.84 55.17 4,500,405 +1.59(+2.97%)
Feb 14, 2024 53.49 53.89 53.23 53.58 3,766,232 +0.40(+0.75%)
Feb 13, 2024 54.00 54.27 52.60 53.18 5,105,364 -1.61(-2.94%)
Feb 12, 2024 54.00 55.28 53.85 54.79 5,262,238 +0.80(+1.48%)
Feb 09, 2024 53.79 54.12 53.55 53.99 3,897,589 +0.11(+0.20%)
Feb 08, 2024 54.17 54.20 53.50 53.88 3,554,064 -0.21(-0.39%)
Feb 07, 2024 54.25 54.39 53.70 54.09 3,458,332 +0.05(+0.09%)
Feb 06, 2024 53.22 54.15 53.05 54.04 5,212,537 +0.88(+1.66%)
Feb 05, 2024 52.54 53.54 52.36 53.16 5,482,027 -0.26(-0.49%)
Feb 02, 2024 53.09 53.76 52.49 53.42 5,720,252 -0.12(-0.22%)
Feb 01, 2024 53.91 54.01 52.67 53.54 5,039,956 -0.06(-0.11%)
Jan 31, 2024 54.50 54.56 53.58 53.60 5,471,870 -0.87(-1.60%)
Jan 30, 2024 53.60 54.53 53.50 54.47 4,640,910 +0.40(+0.74%)
Jan 29, 2024 54.17 54.22 53.41 54.07 3,741,185 +0.01(+0.02%)
Jan 26, 2024 55.00 55.30 53.76 54.06 5,240,858 -0.88(-1.60%)
Jan 25, 2024 54.76 55.13 53.77 54.94 7,238,504 +1.85(+3.48%)
Jan 24, 2024 53.72 54.13 53.03 53.09 5,762,165 -0.82(-1.52%)
Jan 23, 2024 54.00 54.45 53.74 53.91 4,711,507 +0.35(+0.65%)
Jan 22, 2024 52.72 53.62 52.55 53.56 5,615,459 +0.75(+1.42%)
Jan 19, 2024 52.69 53.00 52.12 52.81 4,171,457 +0.21(+0.40%)
Jan 18, 2024 52.58 52.73 52.10 52.60 4,230,032 +0.13(+0.25%)
Jan 17, 2024 52.33 52.62 52.04 52.47 3,468,986 -0.63(-1.19%)
Jan 16, 2024 53.37 53.39 52.27 53.10 5,962,228 -0.27(-0.51%)
Jan 12, 2024 54.02 54.16 53.02 53.37 3,673,570 -0.27(-0.50%)
Jan 11, 2024 53.24 53.67 52.74 53.64 4,497,074 +0.26(+0.49%)
Jan 10, 2024 53.65 53.93 53.05 53.38 4,061,589 -0.56(-1.04%)
Jan 09, 2024 54.59 54.59 53.78 53.94 4,286,403 -1.14(-2.07%)
Jan 08, 2024 54.68 55.14 54.39 55.08 4,194,646 +0.26(+0.47%)
Jan 05, 2024 54.03 55.03 53.98 54.82 3,796,500 +0.63(+1.16%)
Jan 04, 2024 54.60 54.99 54.05 54.19 4,579,571 -0.44(-0.81%)
Jan 03, 2024 54.85 55.08 53.95 54.63 4,119,539 -0.70(-1.27%)
Jan 02, 2024 54.74 55.68 54.59 55.33 3,533,085 +0.49(+0.89%)
Dec 29, 2023 55.10 55.26 54.68 54.84 2,271,490 -0.39(-0.71%)
Dec 28, 2023 55.59 55.70 55.16 55.23 2,172,553 -0.48(-0.86%)
Dec 27, 2023 55.69 55.86 55.47 55.71 2,534,898 +0.00(+0.00%)
Dec 26, 2023 55.21 55.90 55.12 55.71 2,266,180 +0.59(+1.07%)
Dec 22, 2023 55.09 55.66 54.85 55.12 2,341,995 +0.15(+0.27%)
Dec 21, 2023 55.01 55.20 54.48 54.97 2,654,380 +0.39(+0.71%)
Dec 20, 2023 54.78 55.35 54.57 54.58 4,743,726 -0.34(-0.62%)
Dec 19, 2023 54.47 55.02 54.40 54.92 3,697,868 +0.67(+1.24%)
Dec 18, 2023 54.75 54.83 54.00 54.25 3,219,119 +0.01(+0.02%)
Dec 15, 2023 53.56 54.38 53.12 54.24 9,914,708 +0.01(+0.02%)
Dec 14, 2023 52.88 54.45 52.75 54.23 7,892,389 +1.90(+3.63%)
Dec 13, 2023 50.55 52.41 50.46 52.33 4,773,355 +1.51(+2.97%)
Dec 12, 2023 51.28 51.36 50.59 50.82 4,349,647 -0.46(-0.90%)
Dec 11, 2023 50.87 51.52 50.76 51.28 3,582,354 +0.36(+0.71%)
Dec 08, 2023 51.04 51.78 50.90 50.92 3,664,116 -0.15(-0.29%)
Dec 07, 2023 51.11 51.27 50.62 51.07 2,822,852 +0.18(+0.35%)
Dec 06, 2023 51.44 51.73 50.77 50.89 3,603,666 -0.25(-0.49%)
Dec 05, 2023 51.74 51.85 50.97 51.14 4,691,218 -0.96(-1.84%)
Dec 04, 2023 52.27 52.77 51.97 52.10 6,354,701 -0.20(-0.38%)
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.