Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 57.60 57.83 57.11 57.77 16,374,326 +0.26(+0.45%)
Mar 15, 2024 56.86 58.30 56.86 57.51 40,782,804 +0.14(+0.24%)
Mar 14, 2024 57.87 58.12 57.12 57.37 24,850,008 -0.45(-0.78%)
Mar 13, 2024 57.62 58.44 57.62 57.82 17,443,904 +0.21(+0.36%)
Mar 12, 2024 57.25 58.11 57.10 57.61 23,622,866 +0.52(+0.91%)
Mar 11, 2024 56.78 57.34 56.52 57.09 16,622,617 +0.02(+0.04%)
Mar 08, 2024 57.21 57.54 56.88 57.07 17,872,538 +0.07(+0.12%)
Mar 07, 2024 57.05 57.68 56.87 57.00 18,114,420 -0.11(-0.19%)
Mar 06, 2024 56.82 57.39 56.27 57.11 25,415,378 +0.51(+0.90%)
Mar 05, 2024 55.71 57.10 55.43 56.60 21,781,120 +0.79(+1.42%)
Mar 04, 2024 54.87 56.56 54.73 55.81 19,483,184 +0.75(+1.36%)
Mar 01, 2024 55.40 55.75 54.90 55.06 17,760,956 -0.53(-0.95%)
Feb 29, 2024 55.04 55.70 54.94 55.59 28,333,232 +0.87(+1.59%)
Feb 28, 2024 54.74 55.42 54.57 54.72 20,196,778 -0.09(-0.16%)
Feb 27, 2024 54.28 54.89 54.24 54.81 19,550,012 +0.68(+1.26%)
Feb 26, 2024 53.75 54.56 53.68 54.13 18,099,308 +0.27(+0.50%)
Feb 23, 2024 53.53 54.02 53.42 53.86 20,863,512 +0.49(+0.92%)
Feb 22, 2024 52.83 53.91 52.75 53.37 20,466,592 +0.71(+1.35%)
Feb 21, 2024 51.64 52.68 51.13 52.66 18,562,564 +0.89(+1.72%)
Feb 20, 2024 51.50 52.24 51.27 51.77 19,819,740 -0.14(-0.27%)
Feb 16, 2024 51.94 52.32 51.32 51.91 24,360,796 -0.13(-0.25%)
Feb 15, 2024 48.73 52.45 48.62 52.04 46,468,964 +3.51(+7.23%)
Feb 14, 2024 48.60 48.72 47.96 48.53 12,707,553 +0.29(+0.60%)
Feb 13, 2024 48.40 48.71 47.59 48.24 13,659,471 -0.68(-1.39%)
Feb 12, 2024 48.00 49.29 47.88 48.92 14,101,453 +0.86(+1.79%)
Feb 09, 2024 48.22 48.27 47.47 48.06 16,593,982 -0.29(-0.60%)
Feb 08, 2024 48.18 48.50 48.05 48.35 10,877,586 -0.13(-0.27%)
Feb 07, 2024 48.45 48.60 47.45 48.48 15,839,203 +0.19(+0.39%)
Feb 06, 2024 48.52 49.12 48.01 48.29 13,926,654 -0.41(-0.84%)
Feb 05, 2024 48.61 48.92 48.24 48.70 14,199,197 -0.46(-0.94%)
Feb 02, 2024 48.50 49.57 48.06 49.16 19,329,266 +0.43(+0.88%)
Feb 01, 2024 49.82 49.97 47.88 48.73 27,548,442 -1.10(-2.21%)
Jan 31, 2024 50.65 51.08 49.81 49.83 20,529,434 -1.00(-1.97%)
Jan 30, 2024 50.28 50.91 50.27 50.83 14,833,303 +0.83(+1.67%)
Jan 29, 2024 49.81 50.32 49.64 50.00 16,829,432 +0.03(+0.06%)
Jan 26, 2024 49.49 50.15 49.42 49.97 19,346,080 +0.44(+0.88%)
Jan 25, 2024 49.33 49.59 49.15 49.53 18,103,414 +0.39(+0.79%)
Jan 24, 2024 49.03 49.74 48.91 49.14 17,898,150 +0.37(+0.75%)
Jan 23, 2024 48.31 48.87 48.06 48.78 16,573,832 +0.59(+1.22%)
Jan 22, 2024 47.89 48.59 47.82 48.19 19,505,624 +0.41(+0.85%)
Jan 19, 2024 46.30 47.84 46.06 47.78 25,786,756 +1.67(+3.62%)
Jan 18, 2024 46.23 46.29 45.80 46.12 18,023,250 -0.23(-0.49%)
Jan 17, 2024 45.92 46.73 45.89 46.34 17,568,110 -0.15(-0.32%)
Jan 16, 2024 46.44 46.73 45.90 46.49 25,380,112 -0.58(-1.22%)
Jan 12, 2024 47.62 48.44 46.67 47.07 30,682,930 -1.63(-3.34%)
Jan 11, 2024 48.55 48.74 48.00 48.70 21,230,780 -0.04(-0.08%)
Jan 10, 2024 48.66 48.77 48.27 48.74 11,925,334 -0.21(-0.43%)
Jan 09, 2024 49.10 49.12 48.71 48.95 13,720,120 -0.63(-1.26%)
Jan 08, 2024 49.04 49.64 48.80 49.57 15,224,852 +0.00(+0.00%)
Jan 05, 2024 49.06 50.12 48.95 49.57 15,180,702 +0.64(+1.30%)
Jan 04, 2024 48.48 49.51 48.43 48.94 16,027,215 +0.60(+1.23%)
Jan 03, 2024 48.75 48.75 47.98 48.34 21,805,350 -0.65(-1.32%)
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.