Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 56.56 57.30 56.56 57.14 69,518 +0.86(+1.53%)
Mar 27, 2024 55.82 56.86 55.82 56.28 66,560 +1.15(+2.09%)
Mar 26, 2024 55.29 56.36 54.69 55.13 97,619 +0.06(+0.11%)
Mar 25, 2024 56.05 56.61 55.07 55.07 43,284 -1.07(-1.90%)
Mar 22, 2024 57.28 57.28 55.61 56.14 93,927 -0.86(-1.51%)
Mar 21, 2024 56.52 57.31 55.81 56.99 86,383 +0.92(+1.64%)
Mar 20, 2024 54.02 56.49 54.02 56.08 63,773 +1.84(+3.38%)
Mar 19, 2024 54.26 54.67 53.77 54.24 47,222 -0.17(-0.31%)
Mar 18, 2024 55.15 55.42 54.37 54.41 61,713 -0.97(-1.75%)
Mar 15, 2024 54.28 55.38 54.28 55.38 131,291 +0.55(+1.01%)
Mar 14, 2024 55.88 56.07 54.36 54.82 53,812 -1.51(-2.68%)
Mar 13, 2024 55.68 56.82 55.53 56.33 126,609 +0.83(+1.49%)
Mar 12, 2024 55.50 56.05 55.11 55.50 49,834 -0.30(-0.53%)
Mar 11, 2024 55.65 56.03 55.49 55.80 37,586 -0.21(-0.37%)
Mar 08, 2024 55.19 56.01 55.19 56.01 52,677 +1.14(+2.09%)
Mar 07, 2024 55.09 55.18 54.58 54.86 36,400 +0.20(+0.36%)
Mar 06, 2024 55.81 55.88 54.63 54.67 51,365 -0.59(-1.07%)
Mar 05, 2024 55.97 56.58 54.94 55.26 98,967 -1.04(-1.84%)
Mar 04, 2024 55.11 56.33 54.69 56.29 81,982 +1.05(+1.89%)
Mar 01, 2024 54.49 55.33 53.95 55.25 125,337 +0.40(+0.74%)
Feb 29, 2024 55.69 55.90 54.65 54.84 64,553 -0.06(-0.11%)
Feb 28, 2024 54.20 55.49 54.20 54.90 66,690 +0.26(+0.47%)
Feb 27, 2024 55.24 55.24 54.13 54.65 79,238 +0.02(+0.04%)
Feb 26, 2024 55.03 55.58 54.51 54.63 110,305 -0.90(-1.62%)
Feb 23, 2024 56.06 56.06 55.03 55.52 65,568 -0.68(-1.21%)
Feb 22, 2024 56.96 56.96 56.01 56.21 96,732 -1.02(-1.78%)
Feb 21, 2024 55.26 57.98 53.50 57.22 123,314 +2.14(+3.89%)
Feb 20, 2024 54.41 55.40 54.01 55.08 162,693 -0.25(-0.45%)
Feb 16, 2024 55.39 55.98 55.19 55.33 65,697 -0.63(-1.13%)
Feb 15, 2024 53.84 55.96 53.84 55.96 88,735 +2.76(+5.19%)
Feb 14, 2024 52.19 53.78 52.18 53.20 104,270 +1.25(+2.41%)
Feb 13, 2024 52.30 53.22 51.56 51.94 86,677 -1.84(-3.43%)
Feb 12, 2024 53.82 54.18 53.66 53.79 50,246 +0.15(+0.28%)
Feb 09, 2024 52.89 53.73 52.30 53.64 91,763 +0.60(+1.13%)
Feb 08, 2024 52.59 53.37 52.31 53.04 79,805 +0.15(+0.28%)
Feb 07, 2024 52.85 53.19 52.49 52.89 90,279 -0.36(-0.67%)
Feb 06, 2024 52.50 53.58 52.50 53.25 51,451 +0.37(+0.71%)
Feb 05, 2024 53.28 53.72 52.69 52.87 74,020 -0.74(-1.38%)
Feb 02, 2024 53.75 54.37 53.29 53.61 52,606 -0.92(-1.68%)
Feb 01, 2024 53.72 54.62 53.15 54.53 65,990 +0.50(+0.93%)
Jan 31, 2024 54.74 55.37 53.56 54.02 85,123 -0.40(-0.74%)
Jan 30, 2024 54.85 54.93 54.26 54.43 44,874 -0.84(-1.52%)
Jan 29, 2024 54.89 55.49 54.75 55.27 39,083 +0.22(+0.39%)
Jan 26, 2024 56.22 56.30 54.85 55.05 51,495 -0.59(-1.06%)
Jan 25, 2024 56.14 56.26 55.36 55.64 58,743 +0.35(+0.62%)
Jan 24, 2024 57.17 57.17 55.30 55.30 41,611 -1.10(-1.94%)
Jan 23, 2024 57.76 58.16 56.29 56.39 101,939 -0.78(-1.36%)
Jan 22, 2024 56.63 57.27 56.52 57.17 71,531 +1.13(+2.02%)
Jan 19, 2024 54.22 56.04 53.61 56.04 61,885 +2.16(+4.01%)
Jan 18, 2024 54.70 54.70 53.84 53.88 59,077 -0.64(-1.18%)
Jan 17, 2024 53.70 54.56 52.97 54.52 85,665 -0.01(-0.02%)
Jan 16, 2024 56.46 56.46 54.24 54.53 116,963 -0.70(-1.27%)
Jan 12, 2024 55.19 55.80 54.41 55.23 55,113 +1.03(+1.89%)
Jan 11, 2024 54.36 54.36 53.57 54.20 78,372 -0.28(-0.51%)
Jan 10, 2024 53.89 54.69 53.71 54.48 52,070 +0.50(+0.93%)
Jan 09, 2024 53.70 54.21 53.36 53.98 43,219 -0.50(-0.92%)
Jan 08, 2024 53.57 54.66 53.30 54.48 69,350 +0.96(+1.79%)
Jan 05, 2024 53.68 54.40 53.29 53.52 64,085 -0.79(-1.45%)
Jan 04, 2024 54.88 55.01 54.13 54.31 65,774 -0.64(-1.17%)
Jan 03, 2024 56.52 56.52 54.92 54.95 48,729 -1.54(-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.