Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 64.07 64.69 61.72 61.92 410,657 -2.13(-3.33%)
Mar 27, 2024 62.69 64.30 62.32 64.05 538,398 +1.80(+2.89%)
Mar 26, 2024 60.37 62.26 60.37 62.25 435,874 +1.98(+3.29%)
Mar 25, 2024 59.90 60.83 59.39 60.27 440,310 +0.83(+1.40%)
Mar 22, 2024 59.68 60.06 59.11 59.44 276,860 +0.00(+0.00%)
Mar 21, 2024 59.24 60.24 59.08 59.44 425,578 +0.49(+0.83%)
Mar 20, 2024 57.72 59.61 57.64 58.95 425,970 +0.84(+1.45%)
Mar 19, 2024 58.79 59.37 57.65 58.11 363,417 -0.55(-0.94%)
Mar 18, 2024 58.20 59.19 58.16 58.66 420,051 +0.21(+0.36%)
Mar 15, 2024 58.36 59.67 58.36 58.45 1,073,972 -0.29(-0.49%)
Mar 14, 2024 58.50 58.82 58.03 58.74 292,116 +0.00(+0.00%)
Mar 13, 2024 58.20 59.02 57.89 58.74 347,241 +0.57(+0.98%)
Mar 12, 2024 58.28 58.52 57.31 58.17 450,392 -0.19(-0.33%)
Mar 11, 2024 57.90 58.54 57.76 58.36 240,244 +0.65(+1.13%)
Mar 08, 2024 58.14 58.85 57.64 57.71 306,658 -0.53(-0.91%)
Mar 07, 2024 60.00 60.46 58.10 58.24 337,541 -1.62(-2.71%)
Mar 06, 2024 58.67 59.93 58.17 59.86 284,765 +1.81(+3.12%)
Mar 05, 2024 57.98 58.56 57.60 58.05 295,146 -0.19(-0.33%)
Mar 04, 2024 57.68 58.41 57.40 58.24 259,061 +0.67(+1.16%)
Mar 01, 2024 57.52 57.70 56.96 57.57 197,524 +0.24(+0.42%)
Feb 29, 2024 57.58 57.88 57.03 57.33 298,988 -0.08(-0.14%)
Feb 28, 2024 58.34 58.94 57.39 57.41 249,637 -1.12(-1.91%)
Feb 27, 2024 57.77 58.57 57.42 58.53 301,646 +0.99(+1.72%)
Feb 26, 2024 57.39 57.92 56.97 57.54 308,778 +0.08(+0.14%)
Feb 23, 2024 58.06 58.21 57.28 57.46 245,330 -0.66(-1.14%)
Feb 22, 2024 57.90 58.46 57.44 58.12 342,221 +0.22(+0.38%)
Feb 21, 2024 59.24 59.24 57.24 57.90 346,991 -1.29(-2.18%)
Feb 20, 2024 59.38 59.97 58.95 59.19 372,863 -0.77(-1.28%)
Feb 16, 2024 58.73 60.20 58.46 59.96 539,269 +1.19(+2.02%)
Feb 15, 2024 57.03 58.85 57.03 58.77 587,039 +1.96(+3.45%)
Feb 14, 2024 56.51 57.19 55.87 56.81 432,546 +1.20(+2.16%)
Feb 13, 2024 56.87 57.01 55.30 55.61 807,799 -2.00(-3.47%)
Feb 12, 2024 59.18 59.32 57.58 57.61 404,408 -1.35(-2.29%)
Feb 09, 2024 57.42 59.28 57.38 58.96 406,250 +1.18(+2.05%)
Feb 08, 2024 58.10 58.24 57.20 57.78 434,465 +0.41(+0.71%)
Feb 07, 2024 57.37 57.70 56.25 57.37 597,523 +0.00(+0.00%)
Feb 06, 2024 55.48 57.70 55.48 57.37 711,007 +1.86(+3.35%)
Feb 05, 2024 56.76 56.76 54.65 55.51 792,068 -1.52(-2.67%)
Feb 02, 2024 59.85 59.85 56.35 57.03 1,198,109 -3.20(-5.32%)
Feb 01, 2024 59.07 60.44 58.02 60.23 575,451 +0.55(+0.92%)
Jan 31, 2024 60.81 61.39 59.66 59.69 400,624 -1.04(-1.72%)
Jan 30, 2024 61.84 61.92 60.22 60.73 423,077 -1.56(-2.51%)
Jan 29, 2024 61.38 62.38 61.13 62.29 661,443 +0.92(+1.49%)
Jan 26, 2024 61.71 61.92 61.03 61.38 523,683 -0.20(-0.32%)
Jan 25, 2024 59.13 62.74 59.13 61.58 1,189,608 +4.07(+7.07%)
Jan 24, 2024 56.06 58.07 56.06 57.51 651,145 +1.90(+3.42%)
Jan 23, 2024 56.53 57.53 55.60 55.61 552,269 -0.98(-1.74%)
Jan 22, 2024 55.77 57.00 55.66 56.59 472,154 +0.88(+1.57%)
Jan 19, 2024 55.27 56.62 55.05 55.72 611,955 +1.55(+2.86%)
Jan 18, 2024 54.17 54.33 53.18 54.16 405,860 -0.27(-0.49%)
Jan 17, 2024 54.27 55.72 54.02 54.43 435,055 -0.35(-0.64%)
Jan 16, 2024 53.20 54.89 52.63 54.78 531,048 +1.51(+2.84%)
Jan 12, 2024 53.90 54.15 53.05 53.27 579,855 -0.04(-0.07%)
Jan 11, 2024 52.45 53.45 51.97 53.31 452,228 +0.73(+1.38%)
Jan 10, 2024 50.63 52.62 50.51 52.58 482,505 +2.84(+5.72%)
Jan 09, 2024 48.77 49.79 48.76 49.74 220,062 +0.37(+0.75%)
Jan 08, 2024 48.90 49.39 48.19 49.37 218,256 +0.30(+0.61%)
Jan 05, 2024 48.99 49.93 48.92 49.07 268,160 -0.03(-0.06%)
Jan 04, 2024 48.60 49.48 48.08 49.10 329,447 +0.77(+1.58%)
Jan 03, 2024 49.29 49.29 48.13 48.34 306,197 -1.15(-2.33%)
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.