Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.30 53.82 53.29 53.70 950,902 +0.55(+1.03%)
Mar 26, 2024 53.11 53.58 52.89 53.15 889,451 +0.02(+0.04%)
Mar 25, 2024 52.15 53.31 52.15 53.13 930,259 +1.00(+1.92%)
Mar 22, 2024 52.80 52.87 52.02 52.13 874,785 -0.58(-1.10%)
Mar 21, 2024 53.04 53.22 52.64 52.71 1,204,500 -0.28(-0.53%)
Mar 20, 2024 52.20 53.04 52.20 52.99 1,126,483 +0.59(+1.13%)
Mar 19, 2024 52.00 52.62 51.89 52.40 1,060,750 +0.49(+0.94%)
Mar 18, 2024 52.05 52.43 51.87 51.91 1,142,557 -0.20(-0.38%)
Mar 15, 2024 51.44 52.17 51.44 52.11 4,578,348 +0.46(+0.89%)
Mar 14, 2024 51.25 51.67 50.83 51.65 1,298,852 +0.37(+0.72%)
Mar 13, 2024 51.06 51.47 50.80 51.28 1,144,859 +0.39(+0.77%)
Mar 12, 2024 50.43 50.95 50.19 50.89 1,040,773 +0.54(+1.07%)
Mar 11, 2024 50.32 50.48 49.90 50.35 996,709 -0.05(-0.10%)
Mar 08, 2024 51.36 51.78 50.33 50.40 1,099,986 -0.99(-1.93%)
Mar 07, 2024 50.61 51.49 50.61 51.39 1,164,084 +0.79(+1.56%)
Mar 06, 2024 50.61 50.71 49.80 50.60 1,908,495 +0.12(+0.24%)
Mar 05, 2024 49.54 50.73 49.54 50.48 1,531,478 +0.85(+1.71%)
Mar 04, 2024 49.62 50.09 49.42 49.63 2,302,170 +0.33(+0.67%)
Mar 01, 2024 49.55 49.67 49.02 49.30 2,080,719 -0.15(-0.30%)
Feb 29, 2024 49.44 49.72 49.16 49.45 5,180,174 +0.09(+0.18%)
Feb 28, 2024 49.20 49.86 49.20 49.36 2,783,040 +0.16(+0.33%)
Feb 27, 2024 49.32 49.73 49.06 49.20 2,110,416 +0.00(+0.00%)
Feb 26, 2024 49.36 49.92 49.19 49.20 877,221 -0.38(-0.77%)
Feb 23, 2024 49.41 50.05 49.30 49.58 715,058 +0.18(+0.36%)
Feb 22, 2024 49.08 49.70 48.88 49.40 1,011,609 +0.42(+0.86%)
Feb 21, 2024 49.26 49.39 48.73 48.98 934,599 -0.25(-0.51%)
Feb 20, 2024 48.63 49.55 48.53 49.23 1,405,467 +0.50(+1.03%)
Feb 16, 2024 48.80 49.16 48.28 48.73 1,402,642 +0.03(+0.06%)
Feb 15, 2024 48.45 49.18 48.45 48.70 1,208,695 +0.26(+0.54%)
Feb 14, 2024 48.25 48.67 48.11 48.44 1,219,974 +0.42(+0.87%)
Feb 13, 2024 48.64 48.85 47.65 48.02 1,212,845 -0.43(-0.89%)
Feb 12, 2024 47.86 48.73 47.79 48.45 1,098,574 +0.72(+1.51%)
Feb 09, 2024 47.22 47.77 47.00 47.73 870,471 +0.38(+0.80%)
Feb 08, 2024 47.31 47.42 46.64 47.35 1,123,599 +0.08(+0.17%)
Feb 07, 2024 47.63 47.87 46.97 47.27 1,346,088 -0.26(-0.55%)
Feb 06, 2024 47.50 47.92 47.41 47.53 1,575,056 +0.03(+0.06%)
Feb 05, 2024 47.26 47.85 47.01 47.50 1,054,260 +0.16(+0.34%)
Feb 02, 2024 47.44 47.79 47.24 47.34 1,362,851 +0.25(+0.53%)
Feb 01, 2024 48.10 48.18 46.39 47.09 2,502,734 -1.25(-2.59%)
Jan 31, 2024 49.98 49.98 48.11 48.34 4,479,619 +0.50(+1.05%)
Jan 30, 2024 47.05 47.95 47.02 47.84 1,807,000 +0.85(+1.81%)
Jan 29, 2024 47.41 47.56 46.79 46.99 1,996,505 -0.42(-0.89%)
Jan 26, 2024 47.44 47.51 47.09 47.41 998,580 +0.14(+0.30%)
Jan 25, 2024 46.79 47.28 46.70 47.27 1,526,319 +0.55(+1.17%)
Jan 24, 2024 46.63 46.95 46.43 46.73 1,361,832 +0.40(+0.86%)
Jan 23, 2024 46.36 46.66 46.10 46.33 998,250 +0.02(+0.04%)
Jan 22, 2024 45.80 46.37 45.80 46.31 1,511,381 +0.60(+1.30%)
Jan 19, 2024 45.66 45.84 45.36 45.71 1,038,524 +0.20(+0.44%)
Jan 18, 2024 45.00 45.56 44.88 45.51 1,654,347 +0.47(+1.04%)
Jan 17, 2024 44.48 45.42 44.48 45.05 1,233,837 +0.16(+0.35%)
Jan 16, 2024 44.89 45.20 44.68 44.89 850,134 -0.12(-0.26%)
Jan 12, 2024 45.20 45.30 44.91 45.01 794,341 +0.10(+0.22%)
Jan 11, 2024 44.66 45.13 44.49 44.91 1,098,574 +0.08(+0.18%)
Jan 10, 2024 44.87 45.07 44.53 44.83 955,854 -0.14(-0.31%)
Jan 09, 2024 45.21 45.21 44.48 44.97 1,264,640 -0.38(-0.83%)
Jan 08, 2024 45.37 45.68 44.90 45.35 1,569,467 -0.14(-0.31%)
Jan 05, 2024 45.91 46.05 45.19 45.48 2,534,687 -0.34(-0.74%)
Jan 04, 2024 46.04 46.47 45.77 45.82 1,374,499 -0.07(-0.15%)
Jan 03, 2024 45.91 46.21 45.31 45.89 1,758,996 +0.55(+1.20%)
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.