Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 55.15 56.41 53.61 53.84 247,562 -0.66(-1.21%)
Feb 29, 2024 54.64 54.72 53.51 54.50 94,513 +0.66(+1.23%)
Feb 28, 2024 54.00 54.56 52.97 53.84 72,275 -0.44(-0.81%)
Feb 27, 2024 53.33 54.91 53.20 54.28 125,819 +1.26(+2.38%)
Feb 26, 2024 54.50 54.51 52.05 53.02 115,709 -0.37(-0.69%)
Feb 23, 2024 51.23 55.00 50.50 53.39 571,888 +7.51(+16.37%)
Feb 22, 2024 47.03 47.28 45.42 45.88 90,117 -0.06(-0.13%)
Feb 21, 2024 45.93 46.45 45.51 45.94 101,173 -0.02(-0.04%)
Feb 20, 2024 47.78 47.78 45.62 45.96 125,873 +0.41(+0.90%)
Feb 16, 2024 45.77 46.12 45.42 45.55 58,536 -0.25(-0.55%)
Feb 15, 2024 46.21 46.21 45.40 45.80 60,937 -0.13(-0.28%)
Feb 14, 2024 44.42 46.00 44.42 45.93 29,368 +1.61(+3.63%)
Feb 13, 2024 44.87 45.35 44.27 44.32 50,031 -1.15(-2.53%)
Feb 12, 2024 46.00 46.70 45.38 45.47 39,824 -0.72(-1.56%)
Feb 09, 2024 45.82 46.69 45.23 46.19 65,843 +0.82(+1.81%)
Feb 08, 2024 44.88 45.37 44.27 45.37 59,856 +0.82(+1.84%)
Feb 07, 2024 43.37 44.77 42.51 44.55 64,190 +1.56(+3.63%)
Feb 06, 2024 41.88 42.99 41.25 42.99 89,792 +1.18(+2.82%)
Feb 05, 2024 43.48 43.59 41.38 41.81 123,633 -1.75(-4.02%)
Feb 02, 2024 43.77 44.09 43.48 43.56 65,733 -0.75(-1.69%)
Feb 01, 2024 44.52 44.81 42.96 44.31 98,664 +0.36(+0.82%)
Jan 31, 2024 45.53 45.53 43.83 43.95 62,478 -1.58(-3.47%)
Jan 30, 2024 46.10 46.27 45.40 45.53 53,357 -0.62(-1.34%)
Jan 29, 2024 45.23 46.15 45.01 46.15 66,235 +1.56(+3.50%)
Jan 26, 2024 45.04 45.41 44.42 44.59 43,504 -0.63(-1.39%)
Jan 25, 2024 44.22 45.48 43.92 45.22 63,777 +1.00(+2.26%)
Jan 24, 2024 45.42 45.58 44.14 44.22 54,318 -0.59(-1.32%)
Jan 23, 2024 45.51 45.60 44.28 44.81 55,036 -0.34(-0.75%)
Jan 22, 2024 46.63 47.29 45.03 45.15 33,833 -1.02(-2.21%)
Jan 19, 2024 46.27 46.31 45.24 46.17 66,959 +0.12(+0.26%)
Jan 18, 2024 46.10 47.35 45.90 46.05 92,927 +0.61(+1.34%)
Jan 17, 2024 44.12 45.64 43.91 45.44 71,635 +0.85(+1.91%)
Jan 16, 2024 45.71 45.71 44.45 44.59 86,415 -1.72(-3.71%)
Jan 12, 2024 46.88 47.43 46.10 46.31 61,525 -0.51(-1.09%)
Jan 11, 2024 47.00 47.44 46.02 46.82 52,183 -0.32(-0.68%)
Jan 10, 2024 46.01 47.51 45.98 47.14 58,603 +1.12(+2.43%)
Jan 09, 2024 45.12 46.42 45.12 46.02 65,515 +0.50(+1.10%)
Jan 08, 2024 44.16 45.71 44.00 45.52 75,912 +1.75(+4.00%)
Jan 05, 2024 44.66 45.00 42.99 43.77 143,918 -1.17(-2.60%)
Jan 04, 2024 44.04 45.25 43.63 44.94 110,967 +0.67(+1.51%)
Jan 03, 2024 44.59 45.37 44.21 44.27 124,197 -0.67(-1.49%)
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.