Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.15 58.62 57.93 58.15 247,546 -0.38(-0.65%)
Mar 27, 2024 58.71 58.82 57.72 58.53 213,291 +0.25(+0.43%)
Mar 26, 2024 58.82 59.17 56.38 58.28 447,034 -0.59(-1.00%)
Mar 25, 2024 59.25 59.60 58.36 58.87 290,183 -0.78(-1.31%)
Mar 22, 2024 59.00 59.78 58.50 59.65 197,365 +0.70(+1.19%)
Mar 21, 2024 58.82 60.49 58.58 58.95 360,623 -0.63(-1.06%)
Mar 20, 2024 58.39 60.00 58.03 59.58 497,114 +1.34(+2.30%)
Mar 19, 2024 56.65 58.35 56.57 58.24 517,355 +1.59(+2.81%)
Mar 18, 2024 55.00 56.86 54.65 56.65 430,055 +1.66(+3.02%)
Mar 15, 2024 54.23 55.63 54.23 54.99 470,835 +0.50(+0.92%)
Mar 14, 2024 53.53 54.51 53.18 54.49 402,442 +0.85(+1.58%)
Mar 13, 2024 52.67 53.98 52.29 53.64 583,037 +0.92(+1.75%)
Mar 12, 2024 52.71 53.41 52.21 52.72 363,586 +0.27(+0.51%)
Mar 11, 2024 52.10 53.14 52.04 52.45 334,466 +0.01(+0.02%)
Mar 08, 2024 52.28 52.85 51.96 52.44 349,114 +0.00(+0.00%)
Mar 07, 2024 53.20 53.67 52.24 52.44 384,355 -0.61(-1.15%)
Mar 06, 2024 50.98 53.17 50.89 53.05 872,704 +2.50(+4.95%)
Mar 05, 2024 50.10 51.09 49.63 50.55 476,199 +0.64(+1.28%)
Mar 04, 2024 49.25 50.30 49.25 49.91 437,444 +0.17(+0.34%)
Mar 01, 2024 49.76 50.31 48.93 49.74 456,435 +0.58(+1.18%)
Feb 29, 2024 47.75 49.22 47.33 49.16 459,642 +1.81(+3.82%)
Feb 28, 2024 47.70 48.04 46.75 47.35 461,574 -0.36(-0.75%)
Feb 27, 2024 48.10 48.64 47.51 47.71 431,318 -0.29(-0.60%)
Feb 26, 2024 49.00 49.44 48.00 48.00 471,259 -1.26(-2.56%)
Feb 23, 2024 50.30 50.43 49.00 49.26 321,021 -1.08(-2.15%)
Feb 22, 2024 51.25 51.64 50.24 50.34 221,739 -0.52(-1.02%)
Feb 21, 2024 52.04 52.13 50.55 50.86 258,247 -1.33(-2.55%)
Feb 20, 2024 52.05 53.31 51.74 52.19 237,923 -0.16(-0.31%)
Feb 16, 2024 52.35 0 -0.48(-0.91%)
Feb 15, 2024 50.06 53.10 49.30 52.83 545,746 +2.78(+5.55%)
Feb 14, 2024 47.34 50.29 47.21 50.05 576,799 +2.91(+6.17%)
Feb 13, 2024 48.00 49.80 47.00 47.14 534,732 -2.06(-4.19%)
Feb 12, 2024 48.22 49.55 47.33 49.20 609,723 +0.98(+2.03%)
Feb 09, 2024 45.11 48.63 44.55 48.22 913,392 +3.77(+8.48%)
Feb 08, 2024 50.08 51.00 44.29 44.45 2,137,401 -7.66(-14.70%)
Feb 07, 2024 52.75 52.79 50.55 52.11 571,213 -0.78(-1.47%)
Feb 06, 2024 51.19 52.96 51.00 52.89 392,131 +1.68(+3.28%)
Feb 05, 2024 50.20 51.75 50.20 51.21 520,454 +0.19(+0.37%)
Feb 02, 2024 50.25 51.13 48.70 51.02 400,553 +0.64(+1.27%)
Feb 01, 2024 49.80 50.85 49.15 50.38 333,153 +0.69(+1.39%)
Jan 31, 2024 50.19 50.83 49.70 49.69 302,293 -0.59(-1.17%)
Jan 30, 2024 50.22 50.53 49.52 50.28 259,136 -0.35(-0.69%)
Jan 29, 2024 50.00 50.93 49.41 50.63 258,468 +0.66(+1.32%)
Jan 26, 2024 50.11 51.03 49.55 49.97 198,634 -0.40(-0.79%)
Jan 25, 2024 49.04 50.85 49.04 50.37 544,087 +1.82(+3.75%)
Jan 24, 2024 49.73 50.35 48.18 48.55 364,306 -0.45(-0.92%)
Jan 23, 2024 48.50 49.38 46.77 49.00 492,306 +0.48(+0.99%)
Jan 22, 2024 51.90 52.09 48.51 48.52 613,187 -3.44(-6.62%)
Jan 19, 2024 52.05 52.40 50.81 51.96 238,841 -0.15(-0.29%)
Jan 18, 2024 52.00 52.50 51.30 52.11 148,801 +0.48(+0.93%)
Jan 17, 2024 51.36 51.75 50.77 51.63 227,414 -0.55(-1.05%)
Jan 16, 2024 52.76 52.93 51.50 52.18 188,009 -1.31(-2.45%)
Jan 15, 2024 52.99 53.73 52.50 53.49 102,274 +0.89(+1.69%)
Jan 12, 2024 54.89 55.05 52.03 52.60 419,221 -2.17(-3.96%)
Jan 11, 2024 55.00 55.41 53.62 54.77 236,092 -0.26(-0.47%)
Jan 10, 2024 55.99 56.00 54.30 55.03 343,185 -0.87(-1.56%)
Jan 09, 2024 55.41 56.58 54.00 55.90 431,709 +0.34(+0.61%)
Jan 08, 2024 51.95 55.57 51.36 55.56 682,840 +3.59(+6.91%)
Jan 05, 2024 50.96 52.02 50.95 51.97 410,097 +0.49(+0.95%)
Jan 04, 2024 50.22 51.79 49.84 51.48 514,726 +1.49(+2.98%)
Jan 03, 2024 52.00 52.13 49.84 49.99 404,836 -2.48(-4.73%)
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.