Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 53.39 53.50 52.41 52.43 2,107,280 -1.29(-2.40%)
Mar 15, 2024 52.76 54.02 52.76 53.72 2,931,933 +0.41(+0.77%)
Mar 14, 2024 54.02 54.05 52.95 53.31 1,816,799 -1.01(-1.86%)
Mar 13, 2024 54.39 54.71 54.11 54.32 1,479,577 -0.01(-0.02%)
Mar 12, 2024 55.13 55.28 54.24 54.33 1,407,590 -0.83(-1.50%)
Mar 11, 2024 54.51 55.38 54.51 55.16 1,826,632 +0.74(+1.36%)
Mar 08, 2024 54.83 55.15 54.19 54.42 2,227,538 -0.18(-0.33%)
Mar 07, 2024 56.26 56.34 54.01 54.60 2,997,629 -1.73(-3.07%)
Mar 06, 2024 56.65 57.10 54.37 56.33 4,181,426 -4.45(-7.32%)
Mar 05, 2024 60.42 60.97 60.16 60.78 2,659,932 +0.52(+0.86%)
Mar 04, 2024 59.82 60.77 59.74 60.26 1,863,300 -0.11(-0.18%)
Mar 01, 2024 59.94 60.80 59.25 60.37 1,689,886 +0.14(+0.23%)
Feb 29, 2024 58.34 60.41 58.31 60.23 3,262,913 +1.74(+2.97%)
Feb 28, 2024 57.56 58.70 57.10 58.49 1,157,212 +0.87(+1.51%)
Feb 27, 2024 56.96 57.71 56.80 57.62 1,062,399 +0.62(+1.09%)
Feb 26, 2024 57.18 57.21 56.37 57.00 1,318,613 -0.49(-0.85%)
Feb 23, 2024 57.85 58.14 56.84 57.49 1,681,062 -0.33(-0.57%)
Feb 22, 2024 58.68 58.70 57.61 57.82 1,325,530 -0.75(-1.28%)
Feb 21, 2024 58.66 59.09 58.18 58.57 920,369 +0.06(+0.10%)
Feb 20, 2024 57.82 58.84 57.61 58.51 1,152,662 +0.64(+1.11%)
Feb 16, 2024 57.86 58.39 57.59 57.87 1,181,100 -0.14(-0.24%)
Feb 15, 2024 57.76 58.28 57.42 58.01 771,664 +0.66(+1.15%)
Feb 14, 2024 56.69 57.39 56.39 57.35 861,929 +0.66(+1.16%)
Feb 13, 2024 57.00 57.43 56.22 56.69 1,191,610 -1.09(-1.89%)
Feb 12, 2024 56.66 57.97 56.65 57.78 929,079 +1.21(+2.14%)
Feb 09, 2024 56.85 56.90 56.31 56.57 870,317 -0.36(-0.63%)
Feb 08, 2024 57.05 57.46 56.60 56.93 1,111,713 -0.20(-0.35%)
Feb 07, 2024 57.13 57.25 56.49 57.13 1,206,304 +0.22(+0.39%)
Feb 06, 2024 56.35 57.08 56.19 56.91 1,343,338 +0.48(+0.85%)
Feb 05, 2024 56.64 56.64 55.55 56.43 2,893,426 -0.37(-0.65%)
Feb 02, 2024 56.65 57.10 56.05 56.80 1,067,367 -0.23(-0.40%)
Feb 01, 2024 54.89 57.18 54.71 57.03 1,783,547 +2.13(+3.88%)
Jan 31, 2024 56.12 56.27 54.50 54.90 3,067,171 -1.21(-2.16%)
Jan 30, 2024 56.08 56.63 55.77 56.11 1,708,326 -0.37(-0.66%)
Jan 29, 2024 56.00 56.69 54.91 56.48 1,467,501 -0.21(-0.37%)
Jan 26, 2024 57.55 57.64 56.57 56.69 2,077,959 +0.98(+1.76%)
Jan 25, 2024 54.93 55.71 54.59 55.71 1,844,954 +1.15(+2.11%)
Jan 24, 2024 55.22 55.42 54.53 54.56 2,314,927 -0.48(-0.87%)
Jan 23, 2024 54.25 55.25 54.10 55.04 1,280,686 +1.05(+1.94%)
Jan 22, 2024 54.54 54.81 53.81 53.99 1,216,787 -0.61(-1.12%)
Jan 19, 2024 54.62 54.92 53.81 54.60 1,393,105 +0.06(+0.11%)
Jan 18, 2024 53.93 54.60 53.67 54.54 1,286,550 +0.51(+0.94%)
Jan 17, 2024 54.15 54.39 53.66 54.03 1,530,942 -0.53(-0.97%)
Jan 16, 2024 55.48 55.55 54.11 54.56 1,511,879 -1.22(-2.19%)
Jan 12, 2024 55.81 56.22 55.41 55.78 1,296,164 +0.27(+0.49%)
Jan 11, 2024 55.41 55.59 54.34 55.51 1,656,724 -0.08(-0.14%)
Jan 10, 2024 55.56 55.84 55.01 55.59 1,269,633 +0.03(+0.05%)
Jan 09, 2024 55.09 55.56 54.75 55.56 1,272,558 -0.13(-0.23%)
Jan 08, 2024 55.38 55.69 55.07 55.69 1,278,714 +0.60(+1.09%)
Jan 05, 2024 55.52 55.95 54.64 55.09 1,123,565 -0.75(-1.34%)
Jan 04, 2024 55.99 56.34 55.72 55.84 1,166,093 +0.07(+0.13%)
Jan 03, 2024 56.52 56.68 55.32 55.77 1,482,635 -1.08(-1.90%)
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.