Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.25 59.16 59.08 58.80 930,636 +0.55(+0.94%)
Mar 27, 2024 57.48 58.29 57.48 58.25 610,667 +1.10(+1.92%)
Mar 26, 2024 57.07 57.98 56.65 57.15 1,585,846 +0.43(+0.76%)
Mar 25, 2024 56.74 57.03 56.50 56.72 1,038,089 +0.16(+0.28%)
Mar 22, 2024 56.93 57.10 56.06 56.56 1,123,406 -0.59(-1.03%)
Mar 21, 2024 57.55 57.62 56.88 57.15 1,220,319 +0.08(+0.14%)
Mar 20, 2024 56.00 57.48 55.50 57.07 1,726,997 +1.11(+1.98%)
Mar 19, 2024 56.88 56.88 55.50 55.96 1,432,859 -0.92(-1.62%)
Mar 18, 2024 58.16 58.33 56.86 56.88 1,255,106 -1.37(-2.35%)
Mar 15, 2024 57.36 58.70 57.36 58.25 2,140,632 +0.62(+1.08%)
Mar 14, 2024 57.68 58.18 57.16 57.63 792,262 -0.27(-0.47%)
Mar 13, 2024 56.66 57.94 56.66 57.90 1,157,471 +1.49(+2.64%)
Mar 12, 2024 56.62 56.85 56.17 56.41 915,554 -0.26(-0.46%)
Mar 11, 2024 56.77 57.22 55.94 56.67 752,376 -0.14(-0.25%)
Mar 08, 2024 57.60 57.99 56.64 56.81 850,707 -0.49(-0.86%)
Mar 07, 2024 55.85 57.36 55.85 57.30 1,195,503 +1.82(+3.28%)
Mar 06, 2024 56.26 56.29 55.01 55.48 626,189 +0.26(+0.47%)
Mar 05, 2024 55.19 56.10 55.11 55.22 906,450 -0.35(-0.63%)
Mar 04, 2024 54.56 55.94 54.37 55.57 1,097,955 +1.10(+2.01%)
Mar 01, 2024 53.67 54.58 53.41 54.47 1,062,867 +0.87(+1.62%)
Feb 29, 2024 52.37 53.74 52.24 53.61 1,262,468 +1.13(+2.15%)
Feb 28, 2024 51.61 53.03 51.42 52.48 823,542 +0.44(+0.84%)
Feb 27, 2024 52.43 52.66 51.77 52.04 843,570 -0.02(-0.04%)
Feb 26, 2024 51.78 52.66 51.49 52.06 634,584 -0.34(-0.65%)
Feb 23, 2024 52.22 52.82 51.77 52.40 748,683 +0.28(+0.54%)
Feb 22, 2024 51.47 52.72 51.47 52.12 786,527 +0.45(+0.87%)
Feb 21, 2024 51.00 52.04 50.68 51.67 706,040 +0.71(+1.39%)
Feb 20, 2024 50.74 52.37 49.88 50.97 1,209,207 -1.39(-2.66%)
Feb 16, 2024 52.42 53.40 52.02 52.36 898,145 -0.22(-0.42%)
Feb 15, 2024 51.25 52.90 50.87 52.58 1,134,784 +1.85(+3.65%)
Feb 14, 2024 50.88 51.29 50.29 50.73 675,580 +0.30(+0.59%)
Feb 13, 2024 50.94 50.97 49.66 50.43 1,097,528 -1.83(-3.51%)
Feb 12, 2024 51.13 52.54 51.13 52.26 815,750 +1.17(+2.28%)
Feb 09, 2024 51.02 51.12 50.45 51.09 570,477 +0.16(+0.31%)
Feb 08, 2024 50.56 51.27 49.97 50.94 821,502 +0.34(+0.67%)
Feb 07, 2024 50.61 50.72 49.98 50.60 678,600 +0.15(+0.30%)
Feb 06, 2024 49.65 50.84 49.49 50.45 1,004,678 +0.80(+1.61%)
Feb 05, 2024 50.03 50.20 49.42 49.65 1,042,817 -1.51(-2.96%)
Feb 02, 2024 51.48 51.80 50.30 51.16 1,660,011 -1.26(-2.39%)
Feb 01, 2024 52.35 52.55 51.33 52.42 1,107,035 +0.54(+1.04%)
Jan 31, 2024 53.29 53.81 51.83 51.88 1,236,316 -1.40(-2.64%)
Jan 30, 2024 55.43 55.43 52.42 53.29 2,726,002 -2.55(-4.57%)
Jan 29, 2024 55.30 55.89 54.22 55.84 1,397,163 +0.89(+1.61%)
Jan 26, 2024 54.82 56.36 53.57 54.95 2,875,300 +3.39(+6.57%)
Jan 25, 2024 51.11 52.04 50.56 51.56 1,697,762 +0.95(+1.87%)
Jan 24, 2024 51.00 51.77 50.31 50.62 1,396,834 -0.88(-1.70%)
Jan 23, 2024 52.08 52.37 51.27 51.49 1,411,531 +0.06(+0.12%)
Jan 22, 2024 50.83 51.99 50.58 51.43 1,121,756 +0.57(+1.12%)
Jan 19, 2024 50.40 50.97 49.93 50.87 888,320 +0.35(+0.69%)
Jan 18, 2024 50.38 50.95 49.78 50.52 920,911 +0.33(+0.66%)
Jan 17, 2024 50.28 50.76 49.65 50.19 634,253 -0.85(-1.66%)
Jan 16, 2024 51.01 51.26 50.23 51.04 1,113,647 -0.54(-1.04%)
Jan 12, 2024 52.44 52.88 51.35 51.57 629,584 -0.11(-0.21%)
Jan 11, 2024 52.19 52.19 51.15 51.68 828,050 -0.48(-0.92%)
Jan 10, 2024 51.79 52.27 51.73 52.16 1,006,051 -0.04(-0.08%)
Jan 09, 2024 52.65 52.65 51.67 52.20 920,896 -0.88(-1.65%)
Jan 08, 2024 52.22 53.29 51.65 53.08 836,213 +0.65(+1.24%)
Jan 05, 2024 51.90 53.23 51.50 52.43 1,290,820 +0.35(+0.67%)
Jan 04, 2024 52.69 53.26 52.05 52.08 942,016 -0.66(-1.25%)
Jan 03, 2024 53.55 53.74 52.26 52.74 777,597 -1.34(-2.47%)
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.