Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 53.42 53.53 52.50 52.53 209,178 -0.89(-1.67%)
Mar 15, 2024 52.65 53.96 52.65 53.42 1,477,285 +0.46(+0.87%)
Mar 14, 2024 53.18 53.86 52.50 52.96 245,538 -0.46(-0.86%)
Mar 13, 2024 53.76 54.52 53.13 53.42 179,379 -0.50(-0.93%)
Mar 12, 2024 53.87 54.30 53.45 53.92 195,274 -0.21(-0.39%)
Mar 11, 2024 53.82 54.52 53.80 54.13 225,068 +0.27(+0.50%)
Mar 08, 2024 54.91 55.21 53.86 53.86 184,667 -0.28(-0.52%)
Mar 07, 2024 54.80 55.24 53.61 54.14 207,882 -0.01(-0.02%)
Mar 06, 2024 54.92 55.17 53.09 54.15 218,202 -0.50(-0.91%)
Mar 05, 2024 52.21 54.69 52.21 54.65 303,846 +2.23(+4.25%)
Mar 04, 2024 51.99 53.39 51.99 52.42 235,994 +1.08(+2.10%)
Mar 01, 2024 51.62 51.76 50.77 51.34 292,683 -0.55(-1.06%)
Feb 29, 2024 52.02 52.79 51.57 51.89 262,559 +0.81(+1.59%)
Feb 28, 2024 51.03 51.74 50.84 51.08 183,300 -0.41(-0.80%)
Feb 27, 2024 51.80 52.21 50.81 51.49 158,709 +0.29(+0.57%)
Feb 26, 2024 51.38 51.89 50.79 51.20 212,782 -0.62(-1.20%)
Feb 23, 2024 51.73 52.66 48.84 51.82 151,641 +0.02(+0.04%)
Feb 22, 2024 51.02 51.93 50.90 51.80 215,870 +0.53(+1.03%)
Feb 21, 2024 51.22 51.32 50.73 51.27 188,544 +0.03(+0.06%)
Feb 20, 2024 51.44 52.09 51.00 51.24 200,155 -0.90(-1.73%)
Feb 16, 2024 52.86 52.92 52.12 52.14 304,570 -1.26(-2.36%)
Feb 15, 2024 52.57 53.78 52.25 53.40 196,688 +1.18(+2.26%)
Feb 14, 2024 51.87 52.59 51.05 52.22 183,416 +0.94(+1.83%)
Feb 13, 2024 52.58 53.23 50.49 51.28 421,935 -2.75(-5.10%)
Feb 12, 2024 52.87 54.59 52.87 54.03 191,891 +1.04(+1.96%)
Feb 09, 2024 52.30 53.14 51.63 53.00 154,342 +0.86(+1.65%)
Feb 08, 2024 51.74 52.34 51.50 52.14 133,071 +0.32(+0.61%)
Feb 07, 2024 51.87 52.49 50.78 51.82 163,292 +0.05(+0.10%)
Feb 06, 2024 51.63 52.15 51.07 51.77 155,369 -0.06(-0.11%)
Feb 05, 2024 52.06 52.29 51.32 51.83 160,548 -0.87(-1.65%)
Feb 02, 2024 51.15 53.04 50.87 52.70 264,631 +0.56(+1.08%)
Feb 01, 2024 52.57 53.29 49.88 52.14 254,083 -0.05(-0.09%)
Jan 31, 2024 53.77 54.38 52.07 52.19 297,454 -2.29(-4.20%)
Jan 30, 2024 53.97 54.67 53.88 54.48 92,904 +0.29(+0.53%)
Jan 29, 2024 53.63 54.25 53.42 54.19 121,435 +0.56(+1.05%)
Jan 26, 2024 53.61 54.06 53.21 53.63 102,504 +0.37(+0.69%)
Jan 25, 2024 53.87 53.98 52.42 53.26 155,405 +0.11(+0.20%)
Jan 24, 2024 53.42 54.24 52.98 53.16 163,417 +0.01(+0.02%)
Jan 23, 2024 54.12 54.12 53.06 53.15 280,477 -0.55(-1.03%)
Jan 22, 2024 52.66 53.84 52.37 53.70 159,588 +1.51(+2.89%)
Jan 19, 2024 51.10 52.33 50.62 52.19 202,039 +1.36(+2.68%)
Jan 18, 2024 50.90 51.01 50.35 50.83 166,793 +0.21(+0.41%)
Jan 17, 2024 49.97 50.96 48.94 50.62 153,400 -0.19(-0.37%)
Jan 16, 2024 51.23 51.59 50.71 50.81 160,406 -1.15(-2.20%)
Jan 12, 2024 52.54 52.73 51.34 51.95 259,408 -0.02(-0.04%)
Jan 11, 2024 51.59 52.29 50.92 51.97 258,172 -0.08(-0.15%)
Jan 10, 2024 51.13 52.09 50.98 52.05 192,348 +0.67(+1.31%)
Jan 09, 2024 50.94 51.91 50.63 51.38 174,834 -0.21(-0.40%)
Jan 08, 2024 50.98 51.59 50.69 51.59 134,515 +0.57(+1.12%)
Jan 05, 2024 50.79 51.65 50.72 51.01 220,646 -0.22(-0.42%)
Jan 04, 2024 51.55 52.14 51.10 51.23 227,261 -0.04(-0.08%)
Jan 03, 2024 53.07 53.07 51.26 51.27 254,626 -1.95(-3.67%)
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.