Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.00 59.43 59.32 59.38 2,401,697 +0.41(+0.70%)
Mar 27, 2024 57.70 59.01 57.68 58.97 3,618,875 +1.64(+2.87%)
Mar 26, 2024 57.70 57.91 57.18 57.32 2,314,232 -0.35(-0.61%)
Mar 25, 2024 58.14 58.31 57.43 57.68 1,875,738 -0.35(-0.61%)
Mar 22, 2024 58.39 58.41 57.90 58.03 2,770,729 +0.08(+0.14%)
Mar 21, 2024 57.62 58.32 57.47 57.95 3,173,532 +0.35(+0.62%)
Mar 20, 2024 57.37 58.04 57.18 57.60 2,288,720 +0.12(+0.21%)
Mar 19, 2024 57.56 57.98 57.16 57.48 2,334,740 +0.11(+0.19%)
Mar 18, 2024 56.88 57.58 56.83 57.37 3,321,859 +0.47(+0.83%)
Mar 15, 2024 57.00 57.67 56.86 56.90 4,881,533 -0.46(-0.81%)
Mar 14, 2024 57.49 57.81 56.83 57.36 3,097,656 -0.50(-0.87%)
Mar 13, 2024 58.73 59.03 57.76 57.87 3,091,877 -0.61(-1.04%)
Mar 12, 2024 59.11 59.38 58.24 58.48 2,047,988 -1.03(-1.74%)
Mar 11, 2024 59.35 59.82 58.87 59.51 1,621,855 +0.21(+0.35%)
Mar 08, 2024 59.37 59.53 58.79 59.30 1,991,309 +0.18(+0.30%)
Mar 07, 2024 59.79 59.90 58.93 59.13 2,335,150 -0.22(-0.36%)
Mar 06, 2024 58.80 59.58 58.56 59.34 2,855,181 +0.98(+1.69%)
Mar 05, 2024 58.33 59.28 58.07 58.36 3,911,143 +0.32(+0.56%)
Mar 04, 2024 56.77 58.07 56.77 58.03 2,903,951 +0.82(+1.43%)
Mar 01, 2024 56.46 57.28 55.85 57.22 4,363,364 +0.76(+1.34%)
Feb 29, 2024 56.40 56.87 56.18 56.46 4,015,022 +0.34(+0.61%)
Feb 28, 2024 56.38 56.79 56.05 56.11 2,656,423 -0.31(-0.54%)
Feb 27, 2024 56.01 56.47 55.64 56.42 1,879,325 +0.72(+1.29%)
Feb 26, 2024 56.53 56.53 55.42 55.70 2,242,876 -1.08(-1.91%)
Feb 23, 2024 56.39 57.04 56.18 56.78 2,118,404 +0.55(+0.98%)
Feb 22, 2024 56.22 56.42 55.79 56.23 1,790,880 -0.58(-1.02%)
Feb 21, 2024 56.40 56.90 56.04 56.81 2,930,459 +0.69(+1.23%)
Feb 20, 2024 56.45 57.09 56.02 56.12 3,534,924 -0.24(-0.42%)
Feb 16, 2024 56.09 56.58 55.83 56.36 2,115,065 +0.05(+0.09%)
Feb 15, 2024 55.79 56.61 55.79 56.31 1,931,068 +0.79(+1.42%)
Feb 14, 2024 55.24 55.68 54.93 55.52 1,863,520 +0.28(+0.50%)
Feb 13, 2024 55.86 56.02 54.22 55.25 2,527,408 -0.80(-1.42%)
Feb 12, 2024 55.28 56.07 55.12 56.05 1,733,852 +0.86(+1.55%)
Feb 09, 2024 54.84 55.22 54.72 55.19 1,630,784 +0.32(+0.58%)
Feb 08, 2024 54.76 54.94 54.32 54.87 2,240,335 -0.14(-0.25%)
Feb 07, 2024 55.34 55.36 54.83 55.01 1,956,397 -0.06(-0.11%)
Feb 06, 2024 54.94 55.37 54.87 55.06 2,569,545 -0.11(-0.19%)
Feb 05, 2024 55.62 55.72 55.07 55.17 2,401,514 -1.16(-2.06%)
Feb 02, 2024 57.26 57.33 55.91 56.33 3,303,341 -1.04(-1.82%)
Feb 01, 2024 55.83 57.48 55.31 57.38 4,190,635 +1.64(+2.94%)
Jan 31, 2024 56.45 56.64 55.54 55.74 2,965,509 -0.12(-0.21%)
Jan 30, 2024 55.62 56.17 55.18 55.85 1,965,027 +0.15(+0.26%)
Jan 29, 2024 54.96 55.81 54.64 55.71 1,586,121 +0.72(+1.31%)
Jan 26, 2024 55.25 55.37 54.82 54.99 1,913,456 -0.07(-0.12%)
Jan 25, 2024 54.80 55.11 54.32 55.05 2,498,383 +0.83(+1.53%)
Jan 24, 2024 55.80 55.83 54.14 54.23 2,190,665 -1.17(-2.11%)
Jan 23, 2024 55.17 55.52 54.97 55.40 2,413,534 +0.21(+0.39%)
Jan 22, 2024 55.05 55.60 54.85 55.18 3,277,413 +0.15(+0.27%)
Jan 19, 2024 55.13 55.17 54.57 55.04 2,000,647 +0.10(+0.18%)
Jan 18, 2024 55.42 55.43 54.74 54.94 3,077,688 -0.82(-1.47%)
Jan 17, 2024 56.33 57.04 55.44 55.76 2,413,124 -0.87(-1.53%)
Jan 16, 2024 56.78 57.17 56.37 56.62 2,829,883 -0.03(-0.05%)
Jan 12, 2024 56.68 56.92 56.44 56.65 2,858,571 +0.41(+0.73%)
Jan 11, 2024 57.78 57.81 55.97 56.24 2,787,757 -1.77(-3.06%)
Jan 10, 2024 57.75 58.34 57.72 58.02 1,448,979 +0.13(+0.22%)
Jan 09, 2024 57.83 58.05 57.48 57.89 1,248,595 -0.20(-0.34%)
Jan 08, 2024 57.61 58.12 57.44 58.09 2,009,853 +0.22(+0.39%)
Jan 05, 2024 57.79 58.31 57.55 57.86 1,717,853 -0.04(-0.07%)
Jan 04, 2024 57.87 58.41 57.57 57.90 1,876,292 +0.09(+0.15%)
Jan 03, 2024 57.83 58.00 57.42 57.81 1,956,704 +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.