Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 59.27 59.57 56.80 58.30 2,517,992 -0.11(-0.19%)
Feb 29, 2024 58.77 59.84 57.11 58.41 4,771,332 +1.51(+2.65%)
Feb 28, 2024 55.68 57.21 54.21 56.90 4,653,825 +0.24(+0.42%)
Feb 27, 2024 54.29 58.22 52.81 56.66 7,869,350 +6.16(+12.20%)
Feb 26, 2024 51.88 52.58 50.37 50.50 2,655,543 -0.50(-0.98%)
Feb 23, 2024 50.49 51.31 48.75 51.00 1,867,288 +1.00(+2.00%)
Feb 22, 2024 49.28 50.98 48.55 50.00 3,287,020 +1.49(+3.07%)
Feb 21, 2024 50.73 51.25 48.10 48.51 4,248,974 -5.67(-10.47%)
Feb 20, 2024 54.10 54.73 52.96 54.18 1,134,237 -0.45(-0.82%)
Feb 16, 2024 54.30 55.54 54.09 54.63 1,360,356 -0.07(-0.13%)
Feb 15, 2024 54.22 56.34 54.22 54.70 1,553,866 +0.73(+1.35%)
Feb 14, 2024 54.12 54.73 52.90 53.97 1,129,893 +0.75(+1.41%)
Feb 13, 2024 52.37 54.85 51.84 53.22 1,368,263 -0.46(-0.86%)
Feb 12, 2024 52.78 54.87 52.51 53.68 1,101,686 +0.80(+1.51%)
Feb 09, 2024 53.08 53.24 51.79 52.88 1,918,125 +0.11(+0.21%)
Feb 08, 2024 51.64 53.48 51.10 52.77 2,342,478 +1.42(+2.77%)
Feb 07, 2024 50.16 52.47 50.00 51.35 1,841,090 +1.55(+3.11%)
Feb 06, 2024 49.23 50.70 47.68 49.80 1,732,030 +0.70(+1.43%)
Feb 05, 2024 48.98 49.37 47.86 49.10 1,274,334 -0.83(-1.66%)
Feb 02, 2024 49.00 49.95 48.14 49.93 1,667,371 +0.52(+1.05%)
Feb 01, 2024 47.50 49.68 47.20 49.41 2,381,984 +2.61(+5.58%)
Jan 31, 2024 47.60 48.27 46.56 46.80 1,257,598 -0.89(-1.87%)
Jan 30, 2024 47.30 47.85 46.79 47.69 853,378 +0.05(+0.10%)
Jan 29, 2024 45.78 47.64 45.71 47.64 1,392,053 +1.84(+4.02%)
Jan 26, 2024 46.14 46.49 44.80 45.80 1,380,327 -0.09(-0.20%)
Jan 25, 2024 48.00 48.32 45.44 45.89 1,835,287 -1.95(-4.08%)
Jan 24, 2024 47.79 48.69 47.49 47.84 1,651,296 +0.54(+1.14%)
Jan 23, 2024 48.05 48.21 46.77 47.30 1,325,299 -0.56(-1.17%)
Jan 22, 2024 46.45 47.94 46.42 47.86 1,420,472 +1.61(+3.48%)
Jan 19, 2024 45.94 46.51 45.16 46.25 1,577,565 +0.78(+1.72%)
Jan 18, 2024 44.62 45.56 43.51 45.47 1,740,890 +1.50(+3.41%)
Jan 17, 2024 43.16 45.37 42.72 43.97 2,520,690 +0.27(+0.62%)
Jan 16, 2024 43.30 44.23 42.65 43.70 1,359,991 +0.78(+1.82%)
Jan 12, 2024 43.05 43.86 42.02 42.92 1,047,272 -0.02(-0.05%)
Jan 11, 2024 41.97 43.59 41.61 42.94 1,189,929 +0.67(+1.59%)
Jan 10, 2024 42.29 42.66 41.56 42.27 907,265 -0.25(-0.59%)
Jan 09, 2024 42.20 43.20 41.84 42.52 994,221 -0.04(-0.09%)
Jan 08, 2024 41.01 42.85 40.05 42.56 1,490,876 +1.41(+3.43%)
Jan 05, 2024 40.21 42.42 39.81 41.15 1,320,187 +0.48(+1.18%)
Jan 04, 2024 39.25 41.13 39.12 40.67 1,398,490 +1.20(+3.04%)
Jan 03, 2024 40.23 40.72 39.05 39.47 2,616,422 -1.40(-3.43%)
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.