Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 53.76 54.49 54.49 54.31 3,273,954 +0.68(+1.27%)
Mar 27, 2024 52.75 53.72 52.48 53.63 3,249,458 +1.11(+2.11%)
Mar 26, 2024 52.75 53.36 52.18 52.52 2,413,803 +0.50(+0.97%)
Mar 25, 2024 51.94 52.47 51.71 52.02 1,293,119 +0.32(+0.61%)
Mar 22, 2024 53.05 53.09 51.42 51.70 2,914,718 -1.38(-2.59%)
Mar 21, 2024 53.45 53.61 52.90 53.07 2,548,982 -0.03(-0.06%)
Mar 20, 2024 52.43 53.36 52.15 53.10 1,501,855 +0.57(+1.09%)
Mar 19, 2024 53.15 53.20 52.49 52.53 1,114,376 -0.73(-1.38%)
Mar 18, 2024 53.46 53.94 53.09 53.26 2,023,067 +0.05(+0.09%)
Mar 15, 2024 52.42 53.52 52.42 53.21 3,307,602 +0.66(+1.26%)
Mar 14, 2024 53.06 53.21 52.34 52.55 1,665,841 -0.58(-1.10%)
Mar 13, 2024 52.33 53.37 52.18 53.13 2,664,056 +0.69(+1.32%)
Mar 12, 2024 52.79 53.13 52.07 52.44 2,780,198 -0.25(-0.47%)
Mar 11, 2024 52.23 52.93 52.23 52.69 1,420,618 +0.33(+0.62%)
Mar 08, 2024 53.10 53.46 52.17 52.36 1,392,010 -0.85(-1.60%)
Mar 07, 2024 52.26 53.22 52.26 53.21 2,042,834 +1.29(+2.48%)
Mar 06, 2024 50.94 52.04 50.78 51.93 2,011,084 +1.55(+3.09%)
Mar 05, 2024 50.23 50.83 50.09 50.37 1,742,776 -0.07(-0.14%)
Mar 04, 2024 51.59 51.59 50.37 50.44 1,901,341 -1.27(-2.45%)
Mar 01, 2024 52.36 52.81 51.55 51.71 1,758,232 +0.00(+0.00%)
Feb 29, 2024 51.56 52.07 51.36 51.71 2,418,994 -0.51(-0.99%)
Feb 28, 2024 52.41 53.17 52.14 52.22 1,770,622 -0.42(-0.79%)
Feb 27, 2024 53.31 53.42 52.12 52.64 1,846,648 -0.39(-0.73%)
Feb 26, 2024 52.64 53.22 52.12 53.02 1,513,006 +0.33(+0.62%)
Feb 23, 2024 52.29 53.20 51.95 52.70 2,687,359 -0.90(-1.68%)
Feb 22, 2024 51.42 53.67 51.28 53.60 3,728,618 +3.67(+7.36%)
Feb 21, 2024 50.09 50.43 49.55 49.93 2,129,193 -0.13(-0.26%)
Feb 20, 2024 50.48 50.62 49.82 50.06 2,165,341 -0.54(-1.08%)
Feb 16, 2024 49.79 50.83 49.55 50.60 1,628,188 +0.71(+1.43%)
Feb 15, 2024 48.49 49.94 48.46 49.89 2,046,723 +1.53(+3.17%)
Feb 14, 2024 48.76 48.98 47.41 48.35 1,562,080 +0.04(+0.08%)
Feb 13, 2024 48.67 49.21 47.78 48.31 1,378,011 -1.24(-2.50%)
Feb 12, 2024 48.80 49.83 48.70 49.55 1,301,971 +0.94(+1.93%)
Feb 09, 2024 48.54 49.20 48.38 48.61 1,230,521 +0.06(+0.12%)
Feb 08, 2024 48.85 48.88 48.03 48.55 1,889,036 -0.62(-1.27%)
Feb 07, 2024 50.20 50.47 48.90 49.17 2,316,085 -0.72(-1.45%)
Feb 06, 2024 49.44 50.18 49.08 49.90 2,121,573 +0.29(+0.58%)
Feb 05, 2024 49.82 50.18 49.29 49.61 1,387,332 -0.86(-1.71%)
Feb 02, 2024 50.78 51.02 49.91 50.47 1,511,116 -0.99(-1.92%)
Feb 01, 2024 49.85 51.80 49.69 51.46 2,556,507 +2.10(+4.25%)
Jan 31, 2024 50.66 50.93 49.20 49.36 1,655,531 -1.24(-2.45%)
Jan 30, 2024 50.29 51.18 50.15 50.60 1,585,952 -0.06(-0.12%)
Jan 29, 2024 50.10 50.74 49.18 50.66 1,468,552 +0.32(+0.63%)
Jan 26, 2024 50.20 50.52 49.79 50.34 1,582,389 +0.34(+0.67%)
Jan 25, 2024 50.92 51.01 49.61 50.01 2,256,414 -0.63(-1.25%)
Jan 24, 2024 51.42 51.42 50.26 50.64 2,013,076 -0.32(-0.62%)
Jan 23, 2024 50.93 51.63 50.70 50.96 2,367,783 +0.43(+0.84%)
Jan 22, 2024 50.77 50.77 50.06 50.53 1,925,733 -0.40(-0.78%)
Jan 19, 2024 49.71 50.98 49.13 50.93 2,506,532 +1.45(+2.92%)
Jan 18, 2024 48.79 49.53 48.32 49.48 2,678,594 +1.06(+2.19%)
Jan 17, 2024 48.28 48.53 47.80 48.42 3,169,989 -0.51(-1.05%)
Jan 16, 2024 49.46 49.84 48.62 48.94 3,585,965 -1.77(-3.49%)
Jan 12, 2024 52.03 52.59 50.20 50.71 3,220,419 -1.63(-3.12%)
Jan 11, 2024 52.76 52.90 51.84 52.34 1,730,518 -0.41(-0.77%)
Jan 10, 2024 52.71 53.23 51.59 52.75 2,858,889 +0.04(+0.08%)
Jan 09, 2024 54.55 54.64 52.68 52.71 3,144,446 -2.46(-4.47%)
Jan 08, 2024 55.06 55.20 54.27 55.17 1,031,017 -0.44(-0.78%)
Jan 05, 2024 55.43 56.04 54.71 55.61 1,444,300 +0.39(+0.70%)
Jan 04, 2024 56.27 56.43 55.03 55.22 1,298,773 -1.01(-1.80%)
Jan 03, 2024 55.86 56.59 55.61 56.23 1,477,327 -0.22(-0.39%)
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.