Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.94 56.67 55.94 56.51 70,292 +0.85(+1.53%)
Mar 27, 2024 55.20 56.23 55.20 55.66 67,301 +1.14(+2.09%)
Mar 26, 2024 54.68 55.74 54.08 54.52 98,706 +0.06(+0.11%)
Mar 25, 2024 55.43 55.99 54.46 54.46 43,767 -1.05(-1.90%)
Mar 22, 2024 56.65 56.65 55.00 55.52 94,974 -0.85(-1.51%)
Mar 21, 2024 55.90 56.68 55.20 56.37 87,345 +0.91(+1.64%)
Mar 20, 2024 53.43 55.87 53.43 55.46 64,484 +1.81(+3.38%)
Mar 19, 2024 53.66 54.06 53.18 53.64 47,748 -0.17(-0.31%)
Mar 18, 2024 54.54 54.81 53.77 53.81 62,400 -0.96(-1.75%)
Mar 15, 2024 53.68 54.77 53.68 54.77 132,754 +0.55(+1.01%)
Mar 14, 2024 55.26 55.45 53.76 54.22 54,411 -1.49(-2.68%)
Mar 13, 2024 55.07 56.19 54.92 55.71 128,020 +0.82(+1.49%)
Mar 12, 2024 54.89 55.43 54.50 54.89 50,390 -0.29(-0.53%)
Mar 11, 2024 55.04 55.41 54.87 55.19 38,005 -0.20(-0.37%)
Mar 08, 2024 54.58 55.39 54.58 55.39 53,263 +1.13(+2.09%)
Mar 07, 2024 54.48 54.57 53.98 54.26 36,806 +0.20(+0.36%)
Mar 06, 2024 55.20 55.26 54.03 54.06 51,937 -0.59(-1.07%)
Mar 05, 2024 55.35 55.96 54.33 54.65 100,070 -1.02(-1.84%)
Mar 04, 2024 54.50 55.71 54.08 55.67 82,895 +1.03(+1.89%)
Mar 01, 2024 53.89 54.72 53.35 54.64 126,733 +0.40(+0.74%)
Feb 29, 2024 55.08 55.28 54.04 54.24 65,272 -0.06(-0.11%)
Feb 28, 2024 53.61 54.87 53.61 54.30 67,433 +0.25(+0.47%)
Feb 27, 2024 54.63 54.63 53.54 54.04 80,121 +0.02(+0.04%)
Feb 26, 2024 54.42 54.97 53.91 54.02 111,534 -0.89(-1.62%)
Feb 23, 2024 55.44 55.44 54.42 54.91 66,298 -0.67(-1.21%)
Feb 22, 2024 56.33 56.33 55.40 55.59 97,810 -1.01(-1.78%)
Feb 21, 2024 54.65 57.34 52.91 56.59 124,688 +2.12(+3.89%)
Feb 20, 2024 53.81 54.79 53.41 54.47 164,506 -0.24(-0.45%)
Feb 16, 2024 54.78 55.36 54.58 54.72 66,429 -0.62(-1.13%)
Feb 15, 2024 53.24 55.34 53.24 55.34 89,724 +2.73(+5.19%)
Feb 14, 2024 51.61 53.19 51.61 52.61 105,432 +1.24(+2.41%)
Feb 13, 2024 51.72 52.63 50.99 51.37 87,643 -1.82(-3.43%)
Feb 12, 2024 53.22 53.59 53.07 53.20 50,806 +0.15(+0.28%)
Feb 09, 2024 52.31 53.14 51.72 53.05 92,786 +0.60(+1.13%)
Feb 08, 2024 52.01 52.79 51.74 52.45 80,694 +0.15(+0.28%)
Feb 07, 2024 52.27 52.60 51.91 52.31 91,285 -0.35(-0.67%)
Feb 06, 2024 51.92 52.99 51.92 52.66 52,024 +0.37(+0.71%)
Feb 05, 2024 52.69 53.13 52.11 52.29 74,845 -0.73(-1.38%)
Feb 02, 2024 53.16 53.77 52.70 53.02 53,192 -0.91(-1.68%)
Feb 01, 2024 53.13 54.02 52.56 53.93 66,726 +0.50(+0.93%)
Jan 31, 2024 54.13 54.76 52.97 53.43 86,071 -0.40(-0.74%)
Jan 30, 2024 54.25 54.33 53.66 53.83 45,374 -0.83(-1.52%)
Jan 29, 2024 54.29 54.87 54.14 54.66 39,519 +0.21(+0.39%)
Jan 26, 2024 55.60 55.68 54.25 54.44 52,068 -0.59(-1.06%)
Jan 25, 2024 55.52 55.64 54.75 55.03 59,397 +0.34(+0.62%)
Jan 24, 2024 56.54 56.54 54.69 54.69 42,075 -1.08(-1.94%)
Jan 23, 2024 57.13 57.52 55.67 55.77 103,075 -0.77(-1.36%)
Jan 22, 2024 56.01 56.63 55.89 56.54 72,328 +1.12(+2.02%)
Jan 19, 2024 53.62 55.42 53.02 55.42 62,575 +2.14(+4.01%)
Jan 18, 2024 54.09 54.09 53.24 53.28 59,736 -0.63(-1.18%)
Jan 17, 2024 53.11 53.96 52.39 53.92 86,620 -0.01(-0.02%)
Jan 16, 2024 55.84 55.84 53.64 53.93 118,267 -0.69(-1.27%)
Jan 12, 2024 54.58 55.19 53.81 54.62 55,727 +1.01(+1.89%)
Jan 11, 2024 53.76 53.76 52.98 53.61 79,246 -0.27(-0.51%)
Jan 10, 2024 53.29 54.09 53.12 53.88 52,651 +0.50(+0.93%)
Jan 09, 2024 53.11 53.62 52.78 53.38 43,700 -0.50(-0.92%)
Jan 08, 2024 52.98 54.06 52.71 53.88 70,123 +0.95(+1.79%)
Jan 05, 2024 53.09 53.80 52.70 52.93 64,799 -0.78(-1.45%)
Jan 04, 2024 54.28 54.41 53.54 53.71 66,507 -0.63(-1.17%)
Jan 03, 2024 55.90 55.90 54.32 54.35 49,271 -1.52(-2.72%)
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.