Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 63.55 64.30 63.21 63.66 1,767,138 +0.53(+0.84%)
Mar 27, 2024 62.06 63.15 62.04 63.13 1,339,692 +1.70(+2.77%)
Mar 26, 2024 61.29 61.66 61.11 61.43 679,634 +0.31(+0.51%)
Mar 25, 2024 61.52 61.56 61.07 61.12 438,751 -0.29(-0.47%)
Mar 22, 2024 61.92 61.92 61.13 61.41 848,272 -0.35(-0.57%)
Mar 21, 2024 60.60 61.82 60.51 61.76 1,411,966 +1.38(+2.29%)
Mar 20, 2024 60.60 60.75 60.08 60.38 749,180 -0.05(-0.08%)
Mar 19, 2024 60.01 60.63 59.70 60.43 1,055,300 +0.42(+0.70%)
Mar 18, 2024 60.30 60.86 59.92 60.01 1,157,631 -0.25(-0.41%)
Mar 15, 2024 60.40 60.95 60.16 60.26 1,861,212 -0.36(-0.59%)
Mar 14, 2024 61.21 61.63 60.37 60.62 922,489 -0.52(-0.85%)
Mar 13, 2024 60.99 61.48 60.95 61.14 1,232,768 +0.35(+0.57%)
Mar 12, 2024 61.02 61.14 60.39 60.79 1,215,714 -0.19(-0.31%)
Mar 11, 2024 61.23 61.66 60.62 60.98 810,430 -0.53(-0.86%)
Mar 08, 2024 62.15 62.77 61.37 61.51 1,195,458 -0.47(-0.76%)
Mar 07, 2024 61.81 62.23 61.58 61.98 1,666,148 +0.41(+0.66%)
Mar 06, 2024 61.91 62.47 61.35 61.57 1,719,420 +0.00(+0.00%)
Mar 05, 2024 60.70 61.83 60.70 61.57 1,846,898 +0.95(+1.56%)
Mar 04, 2024 59.93 60.80 59.68 60.62 1,083,199 +0.86(+1.44%)
Mar 01, 2024 59.74 60.03 59.50 59.76 1,617,859 -0.12(-0.20%)
Feb 29, 2024 59.79 60.13 59.28 59.88 1,818,148 +0.22(+0.37%)
Feb 28, 2024 59.31 59.90 59.26 59.66 927,248 +0.39(+0.66%)
Feb 27, 2024 59.28 59.61 59.13 59.27 1,014,685 -0.07(-0.12%)
Feb 26, 2024 59.61 59.72 59.20 59.34 1,409,678 -0.04(-0.07%)
Feb 23, 2024 59.16 59.53 59.12 59.38 1,090,025 +0.25(+0.42%)
Feb 22, 2024 59.01 59.53 58.37 59.13 2,113,805 +0.44(+0.75%)
Feb 21, 2024 57.86 59.16 57.81 58.70 3,805,027 +1.39(+2.42%)
Feb 20, 2024 53.82 58.25 52.94 57.31 4,462,269 +2.15(+3.91%)
Feb 16, 2024 55.00 55.67 54.74 55.15 2,017,692 +0.12(+0.22%)
Feb 15, 2024 54.02 55.23 53.87 55.03 1,950,694 +1.19(+2.20%)
Feb 14, 2024 53.46 54.02 53.36 53.85 1,388,159 +0.93(+1.75%)
Feb 13, 2024 53.69 53.86 52.80 52.92 1,197,473 -0.93(-1.72%)
Feb 12, 2024 53.91 54.27 53.81 53.85 1,748,155 +0.02(+0.04%)
Feb 09, 2024 53.72 54.10 53.66 53.83 1,064,683 +0.31(+0.58%)
Feb 08, 2024 53.16 53.92 53.13 53.52 820,139 +0.30(+0.56%)
Feb 07, 2024 52.87 53.31 52.70 53.22 823,022 +0.46(+0.87%)
Feb 06, 2024 52.47 52.95 52.44 52.76 996,302 +0.38(+0.72%)
Feb 05, 2024 52.63 52.66 51.82 52.38 1,006,072 -0.48(-0.91%)
Feb 02, 2024 52.65 53.18 52.39 52.86 1,243,951 -0.09(-0.17%)
Feb 01, 2024 52.01 52.98 51.94 52.95 932,205 +0.97(+1.86%)
Jan 31, 2024 53.47 53.47 51.87 51.98 1,457,118 -1.34(-2.51%)
Jan 30, 2024 53.07 53.46 52.84 53.32 1,402,466 +0.27(+0.51%)
Jan 29, 2024 52.20 53.05 51.99 53.05 1,768,757 +0.65(+1.24%)
Jan 26, 2024 52.81 52.94 52.06 52.40 2,111,238 -0.02(-0.04%)
Jan 25, 2024 52.61 52.93 51.47 52.42 1,759,903 -0.11(-0.21%)
Jan 24, 2024 53.99 54.27 52.52 52.53 1,355,187 -1.10(-2.05%)
Jan 23, 2024 54.06 54.26 53.25 53.63 908,157 -0.21(-0.39%)
Jan 22, 2024 53.39 54.05 53.13 53.84 886,447 +0.54(+1.01%)
Jan 19, 2024 53.58 53.58 52.98 53.30 536,807 -0.13(-0.24%)
Jan 18, 2024 53.47 53.47 52.73 53.43 944,002 +0.22(+0.41%)
Jan 17, 2024 53.34 54.07 53.12 53.21 597,279 -0.67(-1.24%)
Jan 16, 2024 54.44 54.44 53.68 53.88 1,218,116 -0.70(-1.28%)
Jan 12, 2024 54.57 54.70 54.03 54.58 775,938 +0.26(+0.48%)
Jan 11, 2024 54.56 54.73 54.01 54.32 1,055,506 -0.15(-0.27%)
Jan 10, 2024 53.82 54.73 53.82 54.47 1,481,418 +0.74(+1.37%)
Jan 09, 2024 53.90 54.08 53.20 53.73 828,157 -0.35(-0.65%)
Jan 08, 2024 53.64 54.13 52.22 54.08 2,328,970 +0.09(+0.17%)
Jan 05, 2024 53.87 54.36 53.81 53.99 1,202,537 +0.06(+0.11%)
Jan 04, 2024 54.99 55.09 53.87 53.93 1,271,476 -0.89(-1.62%)
Jan 03, 2024 55.53 55.66 54.80 54.82 1,185,636 -0.95(-1.70%)
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.