Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 54.93 54.98 54.85 54.90 242,285 +0.07(+0.13%)
Feb 28, 2024 54.81 54.87 54.77 54.83 124,221 -0.04(-0.07%)
Feb 27, 2024 54.85 54.87 54.77 54.87 93,367 +0.09(+0.16%)
Feb 26, 2024 54.83 54.87 54.73 54.78 43,551 -0.02(-0.04%)
Feb 23, 2024 54.85 54.86 54.72 54.80 57,212 +0.01(+0.02%)
Feb 22, 2024 54.67 54.83 54.63 54.79 156,242 +0.48(+0.88%)
Feb 21, 2024 54.19 54.37 54.16 54.31 114,703 +0.04(+0.07%)
Feb 20, 2024 54.18 54.27 54.14 54.27 68,828 -0.12(-0.21%)
Feb 16, 2024 54.38 54.51 54.34 54.39 52,102 -0.06(-0.12%)
Feb 15, 2024 54.32 54.49 54.32 54.45 57,500 +0.06(+0.11%)
Feb 14, 2024 54.40 54.51 54.23 54.39 320,361 +0.25(+0.46%)
Feb 13, 2024 54.23 54.25 53.97 54.14 280,661 -0.23(-0.42%)
Feb 12, 2024 54.42 54.50 54.37 54.37 49,282 -0.32(-0.58%)
Feb 09, 2024 54.46 54.69 54.30 54.69 144,459 +0.42(+0.77%)
Feb 08, 2024 54.30 54.44 54.23 54.27 114,042 -0.03(-0.06%)
Feb 07, 2024 54.22 54.34 54.21 54.30 90,829 +0.17(+0.31%)
Feb 06, 2024 54.09 54.16 54.00 54.13 47,968 +0.04(+0.07%)
Feb 05, 2024 54.37 54.37 54.01 54.09 54,565 -0.36(-0.66%)
Feb 02, 2024 54.11 54.45 53.92 54.45 49,805 +0.58(+1.08%)
Feb 01, 2024 53.78 53.95 53.60 53.87 96,931 +0.35(+0.65%)
Jan 31, 2024 54.80 54.80 53.47 53.52 111,233 -0.29(-0.54%)
Jan 30, 2024 53.77 53.93 53.63 53.81 237,700 +0.04(+0.07%)
Jan 29, 2024 53.70 53.82 53.68 53.77 49,627 +0.08(+0.15%)
Jan 26, 2024 53.90 53.90 53.59 53.69 76,308 +0.02(+0.04%)
Jan 25, 2024 53.62 53.74 53.54 53.67 184,048 +0.10(+0.19%)
Jan 24, 2024 53.95 53.95 53.54 53.57 48,692 +0.04(+0.07%)
Jan 23, 2024 53.40 53.53 53.40 53.53 49,931 +0.13(+0.24%)
Jan 22, 2024 53.56 53.56 53.32 53.40 51,846 +0.05(+0.09%)
Jan 19, 2024 53.22 53.37 53.13 53.35 213,313 +0.25(+0.47%)
Jan 18, 2024 53.12 53.12 52.90 53.10 26,227 +0.20(+0.39%)
Jan 17, 2024 53.24 53.24 52.75 52.90 125,041 -0.10(-0.20%)
Jan 16, 2024 53.12 53.12 52.92 53.00 46,509 -0.04(-0.08%)
Jan 12, 2024 52.99 53.16 52.98 53.04 199,088 -0.03(-0.06%)
Jan 11, 2024 53.11 53.18 52.87 53.07 53,751 +0.11(+0.21%)
Jan 10, 2024 52.91 53.07 52.86 52.96 51,356 +0.07(+0.13%)
Jan 09, 2024 53.66 53.66 52.67 52.89 30,889 +0.12(+0.23%)
Jan 08, 2024 52.59 52.87 52.52 52.77 85,945 +0.25(+0.47%)
Jan 05, 2024 52.53 52.64 52.43 52.52 72,459 +0.13(+0.25%)
Jan 04, 2024 52.50 52.66 52.39 52.39 108,920 -0.16(-0.30%)
Jan 03, 2024 52.65 52.69 52.51 52.55 81,605 -0.08(-0.15%)
Jan 02, 2024 52.63 52.75 52.57 52.63 49,870 -0.12(-0.23%)
Dec 29, 2023 52.76 52.94 52.75 52.75 56,452 -0.14(-0.26%)
Dec 28, 2023 52.83 53.04 52.78 52.89 71,767 +0.10(+0.19%)
Dec 27, 2023 52.75 52.80 52.73 52.79 62,252 +0.06(+0.11%)
Dec 26, 2023 52.65 52.86 52.65 52.73 39,829 +0.07(+0.13%)
Dec 22, 2023 52.69 52.73 52.62 52.67 77,227 +0.04(+0.07%)
Dec 21, 2023 52.82 52.82 52.46 52.63 43,509 +0.15(+0.29%)
Dec 20, 2023 52.67 52.67 52.41 52.47 40,372 -0.20(-0.38%)
Dec 19, 2023 52.59 52.71 52.56 52.67 35,255 +0.07(+0.14%)
Dec 18, 2023 52.60 52.69 52.59 52.60 31,544 +0.00(+0.00%)
Dec 15, 2023 52.56 52.73 52.50 52.60 81,962 +0.01(+0.02%)
Dec 14, 2023 52.85 52.85 52.51 52.59 74,283 +0.12(+0.23%)
Dec 13, 2023 52.33 52.53 52.33 52.47 120,906 +0.16(+0.30%)
Dec 12, 2023 52.23 52.43 52.17 52.31 162,522 +0.07(+0.13%)
Dec 11, 2023 52.16 52.24 52.08 52.24 94,224 +0.11(+0.21%)
Dec 08, 2023 52.04 52.18 52.00 52.13 36,744 +0.05(+0.10%)
Dec 07, 2023 51.95 52.08 51.93 52.08 38,164 +0.23(+0.44%)
Dec 06, 2023 52.11 52.11 51.77 51.85 103,955 -0.05(-0.10%)
Dec 05, 2023 51.77 51.92 51.77 51.90 31,452 +0.00(+0.01%)
Dec 04, 2023 51.91 51.91 51.81 51.90 23,142 -0.04(-0.08%)
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.