Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.63 59.96 58.61 59.92 3,561,399 +1.67(+2.87%)
Mar 26, 2024 58.63 58.84 58.10 58.25 2,277,477 -0.36(-0.61%)
Mar 25, 2024 59.08 59.26 58.35 58.61 1,845,947 -0.36(-0.61%)
Mar 22, 2024 59.33 59.35 58.83 58.97 2,726,724 +0.08(+0.14%)
Mar 21, 2024 58.55 59.26 58.40 58.89 3,123,129 +0.36(+0.62%)
Mar 20, 2024 58.30 58.98 58.10 58.53 2,252,370 +0.12(+0.21%)
Mar 19, 2024 58.49 58.92 58.08 58.41 2,297,659 +0.11(+0.19%)
Mar 18, 2024 57.80 58.51 57.75 58.30 3,269,101 +0.48(+0.83%)
Mar 15, 2024 57.92 58.60 57.78 57.82 4,804,003 -0.47(-0.81%)
Mar 14, 2024 58.42 58.74 57.74 58.29 3,048,458 -0.51(-0.87%)
Mar 13, 2024 59.68 59.98 58.70 58.80 3,042,771 -0.62(-1.04%)
Mar 12, 2024 60.06 60.34 59.18 59.42 2,015,462 -1.05(-1.74%)
Mar 11, 2024 60.31 60.79 59.81 60.47 1,596,097 +0.21(+0.35%)
Mar 08, 2024 60.33 60.49 59.74 60.26 1,959,683 +0.18(+0.30%)
Mar 07, 2024 60.75 60.87 59.88 60.08 2,298,063 -0.22(-0.36%)
Mar 06, 2024 59.75 60.54 59.51 60.30 2,809,834 +1.00(+1.69%)
Mar 05, 2024 59.27 60.24 59.01 59.30 3,849,025 +0.33(+0.56%)
Mar 04, 2024 57.69 59.01 57.69 58.97 2,857,830 +0.83(+1.43%)
Mar 01, 2024 57.37 58.20 56.75 58.14 4,294,064 +0.77(+1.34%)
Feb 29, 2024 57.31 57.79 57.09 57.37 3,951,255 +0.35(+0.61%)
Feb 28, 2024 57.29 57.71 56.95 57.02 2,614,233 -0.31(-0.54%)
Feb 27, 2024 56.91 57.38 56.54 57.33 1,849,477 +0.73(+1.29%)
Feb 26, 2024 57.44 57.44 56.31 56.60 2,207,254 -1.10(-1.91%)
Feb 23, 2024 57.30 57.96 57.09 57.70 2,084,759 +0.56(+0.98%)
Feb 22, 2024 57.13 57.34 56.69 57.14 1,762,437 -0.59(-1.02%)
Feb 21, 2024 57.31 57.82 56.94 57.73 2,883,917 +0.70(+1.23%)
Feb 20, 2024 57.36 58.01 56.92 57.03 3,478,782 -0.24(-0.42%)
Feb 16, 2024 57.00 57.50 56.73 57.27 2,081,473 +0.05(+0.09%)
Feb 15, 2024 56.69 57.52 56.69 57.22 1,900,399 +0.80(+1.42%)
Feb 14, 2024 56.13 56.58 55.82 56.42 1,833,923 +0.28(+0.50%)
Feb 13, 2024 56.76 56.92 55.10 56.14 2,487,267 -0.81(-1.42%)
Feb 12, 2024 56.17 56.97 56.01 56.95 1,706,315 +0.87(+1.55%)
Feb 09, 2024 55.73 56.11 55.60 56.08 1,604,884 -0.19(-0.34%)
Feb 08, 2024 56.16 56.34 55.71 56.27 2,184,575 -0.14(-0.25%)
Feb 07, 2024 56.75 56.77 56.23 56.41 1,907,704 -0.06(-0.11%)
Feb 06, 2024 56.34 56.78 56.27 56.47 2,505,591 -0.11(-0.19%)
Feb 05, 2024 57.04 57.15 56.48 56.58 2,341,743 -1.19(-2.06%)
Feb 02, 2024 58.72 58.79 57.34 57.77 3,221,124 -1.07(-1.82%)
Feb 01, 2024 57.25 58.95 56.72 58.84 4,086,334 +1.68(+2.94%)
Jan 31, 2024 57.89 58.09 56.95 57.16 2,891,700 -0.12(-0.21%)
Jan 30, 2024 57.04 57.60 56.59 57.28 1,916,119 +0.15(+0.26%)
Jan 29, 2024 56.36 57.23 56.03 57.13 1,546,644 +0.74(+1.31%)
Jan 26, 2024 56.66 56.78 56.22 56.39 1,865,832 -0.07(-0.12%)
Jan 25, 2024 56.20 56.52 55.71 56.46 2,436,201 +0.85(+1.53%)
Jan 24, 2024 57.22 57.25 55.52 55.61 2,136,141 -1.20(-2.11%)
Jan 23, 2024 56.58 56.94 56.37 56.81 2,353,463 +0.22(+0.39%)
Jan 22, 2024 56.46 57.02 56.24 56.59 3,195,841 +0.15(+0.27%)
Jan 19, 2024 56.54 56.58 55.96 56.44 1,950,853 +0.10(+0.18%)
Jan 18, 2024 56.83 56.84 56.14 56.34 3,001,087 -0.84(-1.47%)
Jan 17, 2024 57.77 58.50 56.85 57.18 2,353,064 -0.89(-1.53%)
Jan 16, 2024 58.23 58.63 57.81 58.07 2,759,450 -0.03(-0.05%)
Jan 12, 2024 58.13 58.38 57.88 58.10 2,787,424 +0.42(+0.73%)
Jan 11, 2024 59.25 59.29 57.40 57.68 2,718,372 -1.82(-3.06%)
Jan 10, 2024 59.22 59.83 59.20 59.50 1,412,915 +0.13(+0.22%)
Jan 09, 2024 59.31 59.53 58.95 59.37 1,217,519 -0.20(-0.34%)
Jan 08, 2024 59.08 59.60 58.91 59.57 1,959,830 +0.23(+0.39%)
Jan 05, 2024 59.27 59.80 59.02 59.34 1,675,097 -0.04(-0.07%)
Jan 04, 2024 59.35 59.90 59.04 59.38 1,829,593 +0.09(+0.15%)
Jan 03, 2024 59.31 59.48 58.89 59.29 1,908,004 +0.08(+0.14%)
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.