Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2024 | 57.85 | 70 | +0.14(+0.24%) | |||
Feb 22, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 100 | +0.98(+1.73%) |
Feb 21, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 190 | -0.24(-0.42%) |
Feb 20, 2024 | 56.69 | 56.97 | 56.69 | 56.97 | 394 | -0.25(-0.44%) |
Feb 15, 2024 | 57.22 | 0 | +1.20(+2.14%) | |||
Feb 13, 2024 | 56.02 | 0 | -0.62(-1.09%) | |||
Feb 07, 2024 | 56.64 | 82 | +0.47(+0.84%) | |||
Feb 06, 2024 | 56.23 | 56.23 | 56.17 | 56.17 | 418 | +0.00(+0.00%) |
Feb 02, 2024 | 56.17 | 0 | +0.03(+0.05%) | |||
Feb 01, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 100 | -0.25(-0.44%) |
Jan 29, 2024 | 56.39 | 0 | +0.30(+0.53%) | |||
Jan 26, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 100 | +0.64(+1.15%) |
Jan 23, 2024 | 55.45 | 0 | +0.41(+0.74%) | |||
Jan 19, 2024 | 55.04 | 0 | +0.71(+1.31%) | |||
Jan 18, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 195 | +0.10(+0.18%) |
Jan 17, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 600 | -0.63(-1.15%) |
Jan 16, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 100 | -0.37(-0.67%) |
Jan 12, 2024 | 55.23 | 50 | +0.11(+0.20%) | |||
Jan 11, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 100 | -0.18(-0.33%) |
Jan 10, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 100 | +0.11(+0.20%) |
Jan 08, 2024 | 55.19 | 83 | +0.18(+0.33%) | |||
Jan 05, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 100 | -0.41(-0.74%) |
Dec 27, 2023 | 55.42 | 0 | +0.04(+0.07%) | |||
Dec 22, 2023 | 55.38 | 0 | +0.46(+0.84%) | |||
Dec 21, 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 116 | -0.59(-1.06%) |
Dec 20, 2023 | 55.56 | 55.56 | 55.51 | 55.51 | 600 | +0.66(+1.20%) |
Dec 15, 2023 | 54.85 | 36 | +0.43(+0.79%) | |||
Dec 13, 2023 | 54.42 | 0 | +0.80(+1.49%) | |||
Dec 11, 2023 | 53.62 | 0 | +0.23(+0.43%) | |||
Dec 08, 2023 | 53.39 | 53.39 | 53.39 | 53.39 | 100 | +0.28(+0.53%) |
Dec 07, 2023 | 53.14 | 53.15 | 53.11 | 53.11 | 660 | +0.05(+0.09%) |
Dec 05, 2023 | 53.06 | 0 | +0.71(+1.36%) | |||
Nov 28, 2023 | 52.35 | 0 | -0.07(-0.13%) | |||
Nov 27, 2023 | 52.37 | 52.42 | 52.37 | 52.42 | 200 | +0.01(+0.02%) |
Nov 24, 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 500 | +0.07(+0.13%) |
Nov 22, 2023 | 52.34 | 0 | +0.45(+0.87%) | |||
Nov 17, 2023 | 51.89 | 51.89 | 162 | +0.22(+0.43%) | ||
Nov 16, 2023 | 51.85 | 51.85 | 51.67 | 51.67 | 450 | -0.18(-0.35%) |
Nov 15, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 200 | +0.45(+0.88%) |
Nov 14, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 900 | +1.37(+2.74%) |
Nov 09, 2023 | 50.03 | 0 | -0.28(-0.56%) | |||
Nov 08, 2023 | 50.43 | 50.43 | 50.31 | 50.31 | 300 | -0.25(-0.49%) |
Nov 07, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 100 | +1.82(+3.73%) |
Oct 31, 2023 | 48.74 | 0 | +0.13(+0.27%) | |||
Oct 30, 2023 | 48.40 | 48.61 | 48.40 | 48.61 | 1,940 | +0.03(+0.06%) |
Oct 26, 2023 | 48.58 | 0 | -1.61(-3.21%) | |||
Oct 19, 2023 | 50.19 | 0 | -0.87(-1.70%) | |||
Oct 17, 2023 | 51.06 | 0 | +0.92(+1.83%) | |||
Oct 13, 2023 | 50.14 | 0 | -0.56(-1.10%) | |||
Oct 11, 2023 | 50.70 | 0 | +1.38(+2.80%) | |||
Oct 04, 2023 | 49.32 | 0 | -1.03(-2.05%) | |||
Sep 27, 2023 | 50.35 | 0 | -0.32(-0.63%) | |||
Sep 26, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | -1.99(-3.78%) |
Sep 14, 2023 | 52.66 | 0 | +0.35(+0.67%) | |||
Sep 12, 2023 | 52.31 | 0 | -0.35(-0.66%) | |||
Sep 01, 2023 | 52.66 | 0 | -0.04(-0.08%) | |||
Aug 31, 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | +0.12(+0.23%) |
Aug 30, 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 100 | +0.37(+0.71%) |
Aug 29, 2023 | 52.07 | 52.21 | 52.07 | 52.21 | 300 | +0.74(+1.44%) |
Aug 21, 2023 | 51.47 | 0 | -0.26(-0.50%) | |||
Aug 17, 2023 | 51.73 | 0 | -0.49(-0.94%) | |||
Aug 16, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 100 | -0.69(-1.30%) |
Aug 14, 2023 | 52.91 | 0 | -0.09(-0.17%) | |||
Aug 09, 2023 | 53.00 | 0 | -0.37(-0.69%) | |||
Aug 04, 2023 | 53.37 | 0 | +0.49(+0.93%) | |||
Aug 03, 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 100 | -0.56(-1.05%) |
Jul 27, 2023 | 53.44 | 0 | -0.01(-0.02%) | |||
Jul 25, 2023 | 53.45 | 0 | +0.28(+0.53%) | |||
Jul 20, 2023 | 53.17 | 0 | -0.08(-0.15%) | |||
Jul 19, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 200 | +0.39(+0.74%) |
Jul 18, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 200 | +0.37(+0.70%) |
Jul 17, 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 2,500 | +0.41(+0.79%) |
Jul 11, 2023 | 52.08 | 0 | +0.48(+0.93%) | |||
Jul 10, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 1,408 | +0.19(+0.37%) |
Jun 27, 2023 | 51.41 | 0 | +0.38(+0.74%) | |||
Jun 22, 2023 | 51.03 | 0 | -0.39(-0.76%) | |||
Jun 20, 2023 | 51.42 | 0 | -0.43(-0.83%) | |||
Jun 16, 2023 | 51.85 | 24 | +0.75(+1.47%) | |||
Jun 12, 2023 | 51.10 | 0 | +2.31(+4.73%) | |||
May 04, 2023 | 48.79 | 0 | -1.67(-3.31%) | |||
May 01, 2023 | 50.46 | 0 | +1.34(+2.73%) | |||
Apr 26, 2023 | 49.12 | 0 | -1.15(-2.29%) | |||
Apr 21, 2023 | 50.27 | 65 | +0.15(+0.30%) | |||
Apr 20, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 600 | -0.55(-1.09%) |
Apr 18, 2023 | 50.67 | 0 | -0.01(-0.02%) | |||
Apr 14, 2023 | 50.68 | 0 | +0.69(+1.38%) | |||
Apr 10, 2023 | 49.99 | 0 | +0.21(+0.42%) | |||
Apr 05, 2023 | 49.78 | 0 | +0.09(+0.18%) | |||
Apr 04, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 100 | -0.48(-0.96%) |
Apr 03, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 100 | +0.71(+1.44%) |
Mar 31, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 1,500 | +2.08(+4.39%) |
Mar 24, 2023 | 47.38 | 0 | -0.28(-0.59%) | |||
Mar 23, 2023 | 48.00 | 48.03 | 47.66 | 47.66 | 1,500 | -0.66(-1.37%) |
Mar 20, 2023 | 48.32 | 0 | +0.52(+1.09%) | |||
Mar 17, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | -0.74(-1.52%) |
Mar 16, 2023 | 47.67 | 48.54 | 47.67 | 48.54 | 1,400 | +0.98(+2.06%) |
Mar 15, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 153 | -0.68(-1.41%) |
Mar 14, 2023 | 48.84 | 48.84 | 48.24 | 48.24 | 1,400 | +0.15(+0.31%) |
Mar 13, 2023 | 48.01 | 48.09 | 48.01 | 48.09 | 2,100 | -0.53(-1.09%) |
Mar 10, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 600 | -1.55(-3.09%) |
Mar 08, 2023 | 50.17 | 0 | -0.90(-1.76%) | |||
Mar 07, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 100 | -0.35(-0.68%) |
Mar 06, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 100 | +0.17(+0.33%) |
Mar 03, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.95(+1.89%) |
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.
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.