Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.59 57.04 56.58 57.00 2,629,257 +0.70(+1.24%)
Mar 26, 2024 55.65 56.35 55.63 56.30 3,283,691 +0.67(+1.20%)
Mar 25, 2024 55.28 55.66 54.94 55.63 2,132,553 +0.56(+1.02%)
Mar 22, 2024 55.94 56.08 54.97 55.07 1,993,558 -0.71(-1.27%)
Mar 21, 2024 55.82 55.89 55.25 55.78 2,467,388 +0.05(+0.09%)
Mar 20, 2024 54.85 55.87 54.64 55.73 5,427,014 +1.06(+1.94%)
Mar 19, 2024 54.70 55.02 54.34 54.67 3,134,577 -0.04(-0.07%)
Mar 18, 2024 55.45 55.45 54.52 54.71 3,169,524 -0.38(-0.69%)
Mar 15, 2024 54.84 55.68 54.84 55.09 6,496,003 -0.11(-0.20%)
Mar 14, 2024 55.09 55.22 54.49 55.20 4,208,015 -0.10(-0.18%)
Mar 13, 2024 55.34 55.79 55.20 55.30 3,165,154 +0.19(+0.34%)
Mar 12, 2024 55.20 55.37 54.17 55.11 4,423,842 +0.02(+0.04%)
Mar 11, 2024 54.58 55.69 54.58 55.09 4,053,553 +0.41(+0.75%)
Mar 08, 2024 54.48 54.84 54.40 54.68 4,260,622 +0.19(+0.35%)
Mar 07, 2024 54.43 55.14 54.27 54.49 3,330,884 +0.46(+0.85%)
Mar 06, 2024 54.10 54.54 53.77 54.03 4,142,512 +0.09(+0.17%)
Mar 05, 2024 53.44 54.11 53.36 53.94 2,904,878 +0.33(+0.62%)
Mar 04, 2024 53.36 53.99 53.35 53.61 2,490,236 -0.05(-0.09%)
Mar 01, 2024 53.49 54.34 53.49 53.66 4,274,234 +0.14(+0.26%)
Feb 29, 2024 54.48 54.50 53.25 53.52 6,804,317 -0.86(-1.58%)
Feb 28, 2024 54.72 54.92 54.00 54.38 3,579,052 -0.59(-1.07%)
Feb 27, 2024 54.92 55.18 54.69 54.97 2,192,550 +0.31(+0.57%)
Feb 26, 2024 54.45 55.03 54.32 54.66 2,601,386 -0.08(-0.15%)
Feb 23, 2024 54.46 54.95 54.33 54.74 2,407,398 +0.19(+0.35%)
Feb 22, 2024 53.91 54.71 53.75 54.55 4,268,956 +0.49(+0.90%)
Feb 21, 2024 54.06 54.38 53.80 54.06 2,332,345 -0.14(-0.26%)
Feb 20, 2024 54.22 54.54 53.79 54.20 3,122,528 -0.44(-0.80%)
Feb 16, 2024 54.61 55.12 54.36 54.64 3,904,140 +0.12(+0.22%)
Feb 15, 2024 54.13 55.25 54.13 54.52 3,057,035 +0.60(+1.11%)
Feb 14, 2024 53.95 54.15 53.40 53.92 3,270,119 +0.45(+0.84%)
Feb 13, 2024 54.42 54.83 53.19 53.47 3,536,070 -1.41(-2.56%)
Feb 12, 2024 54.47 55.15 54.30 54.88 3,284,159 +1.44(+2.69%)
Feb 09, 2024 52.88 53.75 52.72 53.44 2,938,471 +0.36(+0.68%)
Feb 08, 2024 53.83 54.17 52.50 53.08 6,218,030 -0.83(-1.54%)
Feb 07, 2024 52.19 54.03 52.19 53.91 7,030,658 +1.97(+3.80%)
Feb 06, 2024 51.60 52.26 51.16 51.94 4,739,353 +0.29(+0.56%)
Feb 05, 2024 52.35 52.35 51.50 51.65 5,841,393 -1.24(-2.34%)
Feb 02, 2024 54.14 54.34 52.73 52.88 5,618,035 -1.02(-1.89%)
Feb 01, 2024 56.32 57.59 52.21 53.90 12,321,355 +8.55(+18.87%)
Jan 31, 2024 45.88 46.21 45.33 45.35 5,841,155 -0.35(-0.76%)
Jan 30, 2024 45.49 46.01 45.45 45.70 2,956,900 -0.10(-0.22%)
Jan 29, 2024 45.61 45.81 45.17 45.80 2,129,405 +0.07(+0.15%)
Jan 26, 2024 45.53 45.81 45.12 45.73 3,235,712 +0.62(+1.37%)
Jan 25, 2024 45.62 45.70 44.88 45.11 3,969,718 -0.17(-0.37%)
Jan 24, 2024 45.48 45.53 44.78 45.28 2,461,588 -0.02(-0.04%)
Jan 23, 2024 45.35 45.75 44.92 45.30 2,656,526 +0.46(+1.02%)
Jan 22, 2024 45.04 45.43 44.67 44.84 4,722,024 -0.63(-1.38%)
Jan 19, 2024 44.04 45.51 43.88 45.47 5,130,336 +1.19(+2.68%)
Jan 18, 2024 44.56 44.61 43.94 44.28 4,051,931 -0.43(-0.96%)
Jan 17, 2024 44.87 45.50 44.54 44.71 3,655,592 -0.65(-1.43%)
Jan 16, 2024 45.90 45.92 45.13 45.36 5,719,661 -0.62(-1.34%)
Jan 12, 2024 46.28 46.41 45.71 45.97 3,308,719 +0.08(+0.17%)
Jan 11, 2024 46.12 46.43 45.70 45.90 4,019,708 -0.02(-0.04%)
Jan 10, 2024 45.84 46.18 45.73 45.91 2,603,053 -0.46(-0.99%)
Jan 09, 2024 46.55 46.61 45.87 46.37 3,051,718 -0.50(-1.06%)
Jan 08, 2024 46.88 47.10 46.14 46.87 2,421,688 -0.32(-0.68%)
Jan 05, 2024 47.46 47.62 46.78 47.19 2,781,955 -0.27(-0.57%)
Jan 04, 2024 47.96 48.09 47.27 47.46 3,078,944 -0.48(-1.00%)
Jan 03, 2024 48.14 48.33 47.71 47.94 3,479,461 -0.48(-0.99%)
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.