Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.69 59.76 59.62 59.74 14,418 +0.26(+0.44%)
Mar 27, 2024 59.12 59.48 59.07 59.48 4,653 +0.72(+1.23%)
Mar 26, 2024 59.07 59.07 58.76 58.76 5,052 -0.15(-0.25%)
Mar 25, 2024 58.99 59.02 58.88 58.90 8,223 +0.03(+0.05%)
Mar 22, 2024 59.35 59.35 58.88 58.88 5,346 -0.40(-0.67%)
Mar 21, 2024 59.28 59.33 59.24 59.27 10,257 +0.33(+0.57%)
Mar 20, 2024 58.09 58.95 58.09 58.94 10,917 +0.79(+1.36%)
Mar 19, 2024 57.74 58.17 57.74 58.15 10,653 +0.38(+0.66%)
Mar 18, 2024 57.82 57.94 57.77 57.77 8,323 +0.02(+0.03%)
Mar 15, 2024 57.77 57.87 57.65 57.76 8,735 +0.07(+0.12%)
Mar 14, 2024 58.13 58.13 57.44 57.69 8,907 -0.41(-0.70%)
Mar 13, 2024 58.05 58.16 57.99 58.09 20,632 +0.18(+0.31%)
Mar 12, 2024 57.89 57.91 57.74 57.91 12,836 +0.23(+0.40%)
Mar 11, 2024 57.58 57.69 57.27 57.69 7,024 -0.12(-0.21%)
Mar 08, 2024 58.19 58.19 57.71 57.80 6,699 -0.20(-0.34%)
Mar 07, 2024 57.88 58.06 57.88 58.00 12,084 +0.47(+0.82%)
Mar 06, 2024 57.67 57.71 57.39 57.53 15,009 +0.35(+0.61%)
Mar 05, 2024 57.15 57.52 57.07 57.18 13,461 -0.05(-0.09%)
Mar 04, 2024 57.58 57.58 57.23 57.23 21,229 -0.17(-0.29%)
Mar 01, 2024 56.92 57.40 56.92 57.40 16,172 +0.42(+0.73%)
Feb 29, 2024 57.02 57.02 56.68 56.98 11,540 +0.42(+0.73%)
Feb 28, 2024 56.70 56.70 56.57 56.57 4,411 -0.25(-0.44%)
Feb 27, 2024 56.76 56.84 56.68 56.82 16,837 +0.28(+0.49%)
Feb 26, 2024 56.63 56.74 56.44 56.54 7,207 -0.12(-0.21%)
Feb 23, 2024 56.47 56.73 56.47 56.66 11,563 +0.12(+0.21%)
Feb 22, 2024 56.39 56.54 56.24 56.54 9,335 +0.49(+0.88%)
Feb 21, 2024 55.83 56.04 55.80 56.04 11,473 +0.26(+0.46%)
Feb 20, 2024 56.03 56.03 55.78 55.79 20,358 -0.26(-0.46%)
Feb 16, 2024 55.94 56.35 55.94 56.04 13,589 -0.15(-0.26%)
Feb 15, 2024 55.77 56.19 55.77 56.19 8,902 +0.79(+1.43%)
Feb 14, 2024 55.22 55.40 55.00 55.40 18,179 +0.56(+1.03%)
Feb 13, 2024 55.34 55.34 54.50 54.84 6,882 -1.15(-2.05%)
Feb 12, 2024 55.57 56.13 55.57 55.99 11,155 +0.48(+0.87%)
Feb 09, 2024 55.32 55.50 55.15 55.50 12,335 +0.20(+0.36%)
Feb 08, 2024 54.95 55.30 54.95 55.30 12,720 +0.17(+0.30%)
Feb 07, 2024 54.97 55.18 54.95 55.13 17,185 +0.19(+0.35%)
Feb 06, 2024 54.99 54.99 54.81 54.94 21,635 +0.20(+0.37%)
Feb 05, 2024 54.69 54.85 54.42 54.74 35,785 -0.47(-0.85%)
Feb 02, 2024 55.08 55.27 54.77 55.21 17,533 +0.03(+0.05%)
Feb 01, 2024 54.91 55.19 54.86 55.18 5,482 +0.37(+0.67%)
Jan 31, 2024 55.48 55.56 54.82 54.82 10,143 -0.78(-1.40%)
Jan 30, 2024 55.40 55.63 55.20 55.60 12,395 +0.10(+0.18%)
Jan 29, 2024 55.08 55.50 55.07 55.50 4,524 +0.25(+0.46%)
Jan 26, 2024 55.28 55.28 55.10 55.24 11,954 +0.14(+0.25%)
Jan 25, 2024 55.04 55.12 54.80 55.11 7,795 +0.45(+0.81%)
Jan 24, 2024 55.03 55.03 54.65 54.66 14,381 +0.23(+0.43%)
Jan 23, 2024 54.35 54.43 54.31 54.43 1,411 -0.11(-0.20%)
Jan 22, 2024 54.15 54.53 54.15 54.53 13,408 +0.38(+0.69%)
Jan 19, 2024 53.62 54.22 53.62 54.16 9,484 +0.33(+0.61%)
Jan 18, 2024 53.62 53.83 53.36 53.83 8,142 +0.44(+0.81%)
Jan 17, 2024 53.63 53.63 53.08 53.39 11,721 -0.45(-0.83%)
Jan 16, 2024 54.04 54.09 53.73 53.84 13,505 -0.68(-1.25%)
Jan 12, 2024 54.86 54.86 54.42 54.52 8,048 +0.00(+0.00%)
Jan 11, 2024 54.67 54.67 54.06 54.52 5,839 -0.11(-0.20%)
Jan 10, 2024 54.58 54.66 54.44 54.63 12,374 +0.11(+0.20%)
Jan 09, 2024 54.73 54.73 54.35 54.52 4,666 -0.54(-0.99%)
Jan 08, 2024 54.53 55.07 54.51 55.07 19,933 +0.41(+0.74%)
Jan 05, 2024 54.97 54.97 54.59 54.66 3,668 +0.17(+0.31%)
Jan 04, 2024 54.75 54.75 54.48 54.49 8,617 -0.09(-0.16%)
Jan 03, 2024 54.75 54.82 54.57 54.58 12,470 -0.57(-1.04%)
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.