Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.00 56.83 56.00 56.64 199,954 +1.08(+1.94%)
Mar 26, 2024 55.99 55.99 55.20 55.56 120,746 +0.04(+0.07%)
Mar 25, 2024 55.92 56.22 55.40 55.52 115,308 -0.32(-0.57%)
Mar 22, 2024 57.00 57.00 55.75 55.84 137,799 -0.77(-1.36%)
Mar 21, 2024 56.26 57.03 56.26 56.61 127,301 +0.36(+0.64%)
Mar 20, 2024 55.43 56.64 55.43 56.25 123,367 +0.53(+0.95%)
Mar 19, 2024 55.80 56.54 55.56 55.72 194,580 -0.07(-0.13%)
Mar 18, 2024 57.00 57.00 55.72 55.79 158,683 -1.30(-2.28%)
Mar 15, 2024 56.60 57.35 56.39 57.09 681,192 +0.19(+0.33%)
Mar 14, 2024 57.40 57.70 55.50 56.90 401,741 -0.82(-1.42%)
Mar 13, 2024 57.40 58.41 57.40 57.72 141,314 +0.18(+0.31%)
Mar 12, 2024 57.79 58.12 57.02 57.54 115,839 -0.63(-1.08%)
Mar 11, 2024 57.22 58.47 57.22 58.17 192,793 +0.78(+1.36%)
Mar 08, 2024 57.89 57.89 57.16 57.39 116,932 +0.17(+0.30%)
Mar 07, 2024 57.55 57.87 56.95 57.22 130,406 +0.13(+0.23%)
Mar 06, 2024 56.52 57.28 56.50 57.09 182,190 +0.79(+1.40%)
Mar 05, 2024 56.71 57.80 55.94 56.30 165,966 -0.42(-0.74%)
Mar 04, 2024 56.13 56.79 55.41 56.72 187,680 +0.32(+0.57%)
Mar 01, 2024 55.03 56.50 54.39 56.40 243,610 +1.34(+2.43%)
Feb 29, 2024 55.93 56.36 55.00 55.06 253,993 -0.15(-0.27%)
Feb 28, 2024 56.00 56.12 55.03 55.21 241,347 -0.99(-1.76%)
Feb 27, 2024 57.42 57.42 56.15 56.20 209,989 -0.96(-1.68%)
Feb 26, 2024 58.34 58.34 56.23 57.16 272,363 +0.02(+0.04%)
Feb 23, 2024 57.98 58.00 56.81 57.14 180,328 -1.04(-1.79%)
Feb 22, 2024 59.70 59.70 57.03 58.18 242,021 -1.52(-2.55%)
Feb 21, 2024 60.00 60.82 59.56 59.70 136,339 -0.34(-0.57%)
Feb 20, 2024 59.81 61.08 59.72 60.04 124,459 -0.41(-0.68%)
Feb 16, 2024 59.98 60.68 59.22 60.45 125,284 -0.03(-0.05%)
Feb 15, 2024 59.19 60.84 59.19 60.48 136,655 +1.65(+2.80%)
Feb 14, 2024 58.94 59.20 58.20 58.83 162,785 +0.41(+0.70%)
Feb 13, 2024 59.39 60.16 57.81 58.42 241,242 -2.19(-3.61%)
Feb 12, 2024 59.44 60.97 59.44 60.61 129,676 +1.25(+2.11%)
Feb 09, 2024 58.63 59.65 58.52 59.36 123,928 +0.42(+0.71%)
Feb 08, 2024 58.88 58.96 57.97 58.94 139,420 +0.13(+0.22%)
Feb 07, 2024 59.46 59.83 58.68 58.81 146,963 -0.64(-1.08%)
Feb 06, 2024 58.41 59.48 58.41 59.45 340,695 +0.93(+1.59%)
Feb 05, 2024 59.00 59.52 58.26 58.52 158,366 -1.01(-1.70%)
Feb 02, 2024 59.41 60.06 58.67 59.53 125,433 -0.42(-0.70%)
Feb 01, 2024 59.16 59.99 59.03 59.95 103,191 +0.80(+1.36%)
Jan 31, 2024 60.10 60.68 58.83 59.15 182,003 -0.56(-0.93%)
Jan 30, 2024 60.45 60.45 59.52 59.70 149,786 -0.76(-1.26%)
Jan 29, 2024 59.68 60.57 58.91 60.47 305,253 +0.78(+1.31%)
Jan 26, 2024 61.12 61.12 59.47 59.68 106,019 -0.90(-1.49%)
Jan 25, 2024 60.37 60.79 59.56 60.59 307,844 +1.04(+1.75%)
Jan 24, 2024 62.63 62.63 59.45 59.54 160,483 -2.47(-3.99%)
Jan 23, 2024 62.81 62.81 61.60 62.02 130,440 -0.36(-0.57%)
Jan 22, 2024 62.18 62.92 62.18 62.37 151,462 +0.63(+1.01%)
Jan 19, 2024 62.18 62.18 60.83 61.75 292,206 -0.14(-0.22%)
Jan 18, 2024 61.58 62.25 61.23 61.89 116,537 +0.10(+0.16%)
Jan 17, 2024 62.13 62.98 61.14 61.79 109,739 -1.02(-1.63%)
Jan 16, 2024 63.00 64.72 62.69 62.81 239,713 -0.59(-0.92%)
Jan 12, 2024 63.70 64.35 63.11 63.40 188,939 +0.46(+0.73%)
Jan 11, 2024 63.73 63.73 62.02 62.94 139,601 -1.25(-1.95%)
Jan 10, 2024 62.95 64.19 62.95 64.19 104,203 +1.04(+1.65%)
Jan 09, 2024 63.40 63.50 62.21 63.15 99,082 -0.18(-0.28%)
Jan 08, 2024 63.20 63.48 62.57 63.33 96,292 +0.25(+0.39%)
Jan 05, 2024 63.48 63.99 62.28 63.08 147,760 -0.86(-1.35%)
Jan 04, 2024 64.88 64.96 63.68 63.94 110,544 -0.41(-0.63%)
Jan 03, 2024 65.15 65.27 64.01 64.35 114,120 -0.86(-1.33%)
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.