Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 55.50 55.65 54.64 55.49 23,732,288 +0.44(+0.80%)
Feb 28, 2024 55.52 56.18 54.99 55.05 13,445,504 -0.66(-1.18%)
Feb 27, 2024 55.68 55.92 55.22 55.71 11,042,450 +0.35(+0.63%)
Feb 26, 2024 55.96 56.51 55.34 55.36 12,302,620 -0.57(-1.02%)
Feb 23, 2024 55.99 56.34 55.75 55.93 11,668,951 +0.03(+0.05%)
Feb 22, 2024 55.44 56.47 55.41 55.90 12,892,399 +0.57(+1.03%)
Feb 21, 2024 55.26 55.46 54.98 55.33 9,317,238 -0.09(-0.16%)
Feb 20, 2024 54.58 55.66 54.36 55.42 16,529,421 +0.57(+1.04%)
Feb 16, 2024 54.96 55.20 54.55 54.85 11,527,527 -0.36(-0.65%)
Feb 15, 2024 54.22 55.48 54.13 55.21 16,854,876 +1.23(+2.28%)
Feb 14, 2024 53.64 54.10 53.59 53.98 14,878,108 +1.22(+2.31%)
Feb 13, 2024 53.29 53.46 52.24 52.76 17,879,972 -1.16(-2.15%)
Feb 12, 2024 53.57 54.54 53.00 53.92 17,159,800 -0.07(-0.13%)
Feb 09, 2024 54.29 54.44 53.53 53.99 13,843,257 -0.30(-0.55%)
Feb 08, 2024 54.18 54.49 53.59 54.29 15,938,347 -0.25(-0.46%)
Feb 07, 2024 54.50 54.70 53.77 54.54 13,370,441 +0.19(+0.35%)
Feb 06, 2024 54.38 54.97 54.10 54.35 14,832,705 -0.15(-0.28%)
Feb 05, 2024 54.94 55.14 54.11 54.50 14,036,970 -1.04(-1.87%)
Feb 02, 2024 55.60 55.98 54.99 55.54 19,283,104 +0.01(+0.02%)
Feb 01, 2024 55.49 56.05 54.33 55.53 21,370,358 -0.11(-0.20%)
Jan 31, 2024 56.20 57.40 55.61 55.64 29,228,006 -0.91(-1.61%)
Jan 30, 2024 54.52 56.66 54.49 56.55 40,452,456 +2.95(+5.51%)
Jan 29, 2024 52.96 53.72 52.93 53.60 12,266,988 +0.44(+0.82%)
Jan 26, 2024 53.35 53.48 53.10 53.16 14,175,176 -0.06(-0.11%)
Jan 25, 2024 52.90 53.26 52.53 53.22 15,777,154 +0.47(+0.88%)
Jan 24, 2024 53.03 53.14 52.49 52.76 14,124,384 -0.04(-0.08%)
Jan 23, 2024 52.41 52.91 52.09 52.80 13,122,613 +0.46(+0.87%)
Jan 22, 2024 51.49 52.59 51.46 52.34 21,769,278 +1.31(+2.56%)
Jan 19, 2024 50.64 51.19 50.14 51.03 18,384,814 +0.41(+0.80%)
Jan 18, 2024 50.96 51.09 50.03 50.63 15,937,823 -0.25(-0.49%)
Jan 17, 2024 50.63 51.20 50.52 50.87 17,547,274 -0.51(-0.98%)
Jan 16, 2024 51.29 51.73 50.38 51.38 21,408,888 -0.74(-1.43%)
Jan 12, 2024 51.81 53.34 50.79 52.12 38,269,788 +0.53(+1.04%)
Jan 11, 2024 51.35 51.65 50.78 51.59 25,677,030 -0.93(-1.77%)
Jan 10, 2024 52.55 52.72 52.11 52.52 16,587,279 -0.46(-0.86%)
Jan 09, 2024 53.34 53.40 52.77 52.97 17,388,466 -0.52(-0.98%)
Jan 08, 2024 53.48 53.58 52.52 53.50 17,488,328 -0.32(-0.59%)
Jan 05, 2024 53.52 54.15 53.38 53.82 17,951,924 +0.55(+1.04%)
Jan 04, 2024 53.41 54.23 53.15 53.26 23,936,038 +0.13(+0.24%)
Jan 03, 2024 52.75 53.85 51.74 53.13 31,184,736 +0.59(+1.13%)
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.