Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.87 56.23 55.61 55.77 4,651,351 -0.11(-0.20%)
Feb 29, 2024 55.19 56.04 54.97 55.88 6,733,450 +0.78(+1.42%)
Feb 28, 2024 55.47 55.69 55.01 55.10 4,432,523 -0.47(-0.85%)
Feb 27, 2024 55.67 55.86 55.25 55.57 3,962,760 +0.20(+0.36%)
Feb 26, 2024 55.44 55.78 55.16 55.37 3,787,923 -0.32(-0.57%)
Feb 23, 2024 55.33 56.11 55.30 55.69 4,469,817 +0.39(+0.70%)
Feb 22, 2024 55.06 55.49 54.97 55.30 5,151,686 +0.25(+0.45%)
Feb 21, 2024 54.16 55.14 54.08 55.06 4,117,549 +1.03(+1.90%)
Feb 20, 2024 54.11 54.76 53.77 54.03 4,550,454 -0.76(-1.39%)
Feb 16, 2024 54.44 55.26 54.28 54.79 5,124,646 +0.31(+0.56%)
Feb 15, 2024 53.24 54.69 53.17 54.48 4,557,095 +1.57(+2.97%)
Feb 14, 2024 52.82 53.22 52.57 52.91 3,813,674 +0.40(+0.75%)
Feb 13, 2024 53.33 53.59 51.95 52.52 5,169,675 -1.59(-2.94%)
Feb 12, 2024 53.33 54.59 53.18 54.11 5,328,525 +0.79(+1.48%)
Feb 09, 2024 53.12 53.45 52.89 53.32 3,946,685 +0.11(+0.20%)
Feb 08, 2024 53.50 53.53 52.83 53.21 3,598,833 -0.21(-0.39%)
Feb 07, 2024 53.58 53.71 53.03 53.42 3,501,895 +0.05(+0.09%)
Feb 06, 2024 52.56 53.48 52.39 53.37 5,278,198 +0.87(+1.66%)
Feb 05, 2024 51.89 52.87 51.71 52.50 5,551,082 -0.26(-0.49%)
Feb 02, 2024 52.43 53.09 51.84 52.76 5,792,308 -0.12(-0.22%)
Feb 01, 2024 53.24 53.34 52.01 52.87 5,103,443 -0.06(-0.11%)
Jan 31, 2024 53.82 53.88 52.91 52.93 5,540,797 -0.86(-1.60%)
Jan 30, 2024 52.93 53.86 52.83 53.79 4,699,370 +0.40(+0.74%)
Jan 29, 2024 53.50 53.55 52.75 53.40 3,788,311 +0.01(+0.02%)
Jan 26, 2024 54.32 54.61 53.09 53.39 5,306,875 -0.87(-1.60%)
Jan 25, 2024 54.08 54.44 53.10 54.26 7,329,685 +1.83(+3.48%)
Jan 24, 2024 53.05 53.46 52.37 52.43 5,834,749 -0.81(-1.52%)
Jan 23, 2024 53.33 53.78 53.08 53.24 4,770,856 +0.35(+0.65%)
Jan 22, 2024 52.06 52.95 51.90 52.89 5,686,195 +0.74(+1.42%)
Jan 19, 2024 52.03 52.34 51.47 52.15 4,224,003 +0.21(+0.40%)
Jan 18, 2024 51.93 52.07 51.45 51.95 4,283,316 +0.13(+0.25%)
Jan 17, 2024 51.68 51.97 51.39 51.82 3,512,684 -0.62(-1.19%)
Jan 16, 2024 52.71 52.73 51.62 52.44 6,037,332 -0.27(-0.51%)
Jan 12, 2024 53.35 53.49 52.36 52.71 3,719,845 -0.27(-0.50%)
Jan 11, 2024 52.58 53.00 52.08 52.97 4,553,722 +0.26(+0.49%)
Jan 10, 2024 52.98 53.26 52.39 52.72 4,112,751 -0.55(-1.04%)
Jan 09, 2024 53.91 53.91 53.11 53.27 4,340,397 -1.13(-2.07%)
Jan 08, 2024 54.00 54.45 53.71 54.39 4,247,485 +0.26(+0.47%)
Jan 05, 2024 53.36 54.35 53.31 54.14 3,844,323 +0.62(+1.16%)
Jan 04, 2024 53.92 54.31 53.37 53.52 4,637,258 -0.43(-0.81%)
Jan 03, 2024 54.17 54.39 53.28 53.95 4,171,431 -0.69(-1.27%)
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.