Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.21 53.40 52.18 53.38 3,691,769 +1.58(+3.05%)
Mar 26, 2024 52.49 52.65 51.58 51.80 3,498,386 -0.68(-1.30%)
Mar 25, 2024 52.61 52.73 52.24 52.48 3,022,666 +0.21(+0.40%)
Mar 22, 2024 52.50 52.71 52.04 52.27 3,312,618 -0.03(-0.06%)
Mar 21, 2024 52.72 53.13 52.28 52.30 3,854,112 -0.28(-0.53%)
Mar 20, 2024 52.14 52.73 52.03 52.58 4,547,173 +0.15(+0.29%)
Mar 19, 2024 51.95 52.98 51.95 52.43 5,657,122 +0.39(+0.75%)
Mar 18, 2024 51.65 52.41 51.37 52.04 7,217,688 +0.05(+0.10%)
Mar 15, 2024 51.76 52.23 51.57 51.99 11,161,025 +0.11(+0.21%)
Mar 14, 2024 50.78 51.90 50.76 51.88 15,222,129 +0.93(+1.82%)
Mar 13, 2024 51.51 51.89 50.87 50.95 5,478,269 -0.40(-0.77%)
Mar 12, 2024 52.07 52.44 51.09 51.35 8,904,191 -1.00(-1.91%)
Mar 11, 2024 52.21 52.73 51.57 52.35 9,943,646 +1.87(+3.70%)
Mar 08, 2024 49.55 50.85 49.36 50.48 8,943,831 +0.97(+1.96%)
Mar 07, 2024 48.45 50.25 48.17 49.51 17,369,374 +1.58(+3.30%)
Mar 06, 2024 48.76 49.49 46.29 47.92 14,555,802 -0.21(-0.43%)
Mar 05, 2024 50.60 51.08 47.79 48.13 12,987,119 -2.38(-4.72%)
Mar 04, 2024 48.52 50.67 48.00 50.52 10,293,805 +1.47(+3.01%)
Mar 01, 2024 51.11 51.11 48.46 49.04 19,244,128 -3.09(-5.92%)
Feb 29, 2024 56.74 56.78 51.55 52.13 23,025,764 -4.93(-8.64%)
Feb 28, 2024 57.57 57.63 56.88 57.06 6,834,584 -0.60(-1.05%)
Feb 27, 2024 57.52 57.97 57.39 57.66 5,814,415 +0.23(+0.40%)
Feb 26, 2024 58.64 58.64 57.40 57.43 2,444,843 -1.27(-2.16%)
Feb 23, 2024 58.67 59.39 58.46 58.70 2,441,362 +0.00(+0.00%)
Feb 22, 2024 58.56 58.88 57.93 58.70 3,286,152 -0.47(-0.80%)
Feb 21, 2024 59.09 59.53 58.75 59.17 3,617,590 +0.61(+1.05%)
Feb 20, 2024 58.48 59.21 58.32 58.56 2,926,228 +0.12(+0.20%)
Feb 16, 2024 58.37 58.64 57.94 58.44 2,502,676 +0.06(+0.10%)
Feb 15, 2024 58.25 59.03 58.13 58.38 3,609,735 +0.36(+0.61%)
Feb 14, 2024 57.66 58.14 57.21 58.03 4,008,523 +0.37(+0.63%)
Feb 13, 2024 58.35 58.57 56.62 57.66 3,288,391 -0.68(-1.17%)
Feb 12, 2024 57.58 58.47 57.40 58.34 2,720,064 +0.79(+1.38%)
Feb 09, 2024 57.28 57.58 57.06 57.55 2,762,123 +0.17(+0.29%)
Feb 08, 2024 57.61 57.61 56.79 57.38 2,597,901 -0.37(-0.63%)
Feb 07, 2024 58.10 58.11 57.52 57.75 2,649,355 -0.07(-0.12%)
Feb 06, 2024 57.77 58.16 57.56 57.82 2,949,871 -0.08(-0.14%)
Feb 05, 2024 58.43 58.66 57.83 57.90 3,211,119 -1.29(-2.17%)
Feb 02, 2024 60.02 60.03 58.63 59.18 3,943,696 -1.31(-2.16%)
Feb 01, 2024 59.03 60.50 58.49 60.49 5,360,158 +1.26(+2.12%)
Jan 31, 2024 59.57 60.02 58.71 59.23 13,991,472 +0.11(+0.18%)
Jan 30, 2024 58.88 59.54 58.45 59.12 3,823,593 +0.10(+0.17%)
Jan 29, 2024 58.89 59.48 58.66 59.03 4,850,331 +0.27(+0.45%)
Jan 26, 2024 58.27 58.97 58.27 58.76 4,082,282 +0.49(+0.85%)
Jan 25, 2024 58.37 58.63 57.11 58.26 6,538,769 +0.66(+1.15%)
Jan 24, 2024 58.89 59.12 57.51 57.60 6,157,772 -0.96(-1.64%)
Jan 23, 2024 58.38 58.72 58.13 58.56 4,723,287 +0.26(+0.44%)
Jan 22, 2024 58.95 59.30 58.03 58.30 3,900,140 -0.54(-0.92%)
Jan 19, 2024 59.04 59.27 58.55 58.85 3,620,858 -0.17(-0.29%)
Jan 18, 2024 59.09 59.35 58.66 59.02 4,495,609 -0.44(-0.73%)
Jan 17, 2024 59.77 60.35 59.05 59.45 4,062,821 -0.81(-1.35%)
Jan 16, 2024 60.50 60.69 59.98 60.26 4,401,204 -0.40(-0.65%)
Jan 12, 2024 60.70 61.00 60.41 60.66 2,783,251 +0.31(+0.51%)
Jan 11, 2024 61.57 61.68 60.29 60.35 3,866,999 -1.70(-2.74%)
Jan 10, 2024 62.54 62.55 61.79 62.05 3,377,123 -0.54(-0.87%)
Jan 09, 2024 62.80 62.80 62.27 62.60 3,548,546 -0.31(-0.49%)
Jan 08, 2024 62.97 63.02 62.53 62.90 3,779,090 -0.15(-0.24%)
Jan 05, 2024 62.85 63.28 62.40 63.05 3,568,955 +0.00(+0.00%)
Jan 04, 2024 62.94 63.56 62.55 63.05 3,162,906 +0.15(+0.24%)
Jan 03, 2024 63.06 63.25 62.45 62.90 4,587,383 +0.11(+0.17%)
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.