Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.37 49.06 49.05 49.04 522,510 +0.33(+0.68%)
Mar 27, 2024 49.64 49.84 48.40 48.71 458,438 -0.61(-1.24%)
Mar 26, 2024 48.58 49.81 47.64 49.32 855,373 +1.21(+2.52%)
Mar 25, 2024 49.09 49.37 47.98 48.11 826,479 -1.06(-2.16%)
Mar 22, 2024 50.66 50.69 48.99 49.17 836,493 -1.28(-2.54%)
Mar 21, 2024 51.81 51.88 50.38 50.45 1,140,426 -0.73(-1.43%)
Mar 20, 2024 51.01 51.99 50.58 51.18 488,065 +0.28(+0.55%)
Mar 19, 2024 50.97 51.64 50.53 50.90 750,010 -0.18(-0.35%)
Mar 18, 2024 50.00 51.19 49.50 51.08 793,855 +0.77(+1.53%)
Mar 15, 2024 50.60 51.21 49.60 50.31 1,891,114 -1.22(-2.37%)
Mar 14, 2024 52.72 53.04 50.94 51.53 917,180 -1.54(-2.90%)
Mar 13, 2024 53.41 53.75 52.61 53.07 819,582 -0.69(-1.28%)
Mar 12, 2024 54.45 54.67 53.55 53.76 409,109 -0.54(-0.99%)
Mar 11, 2024 53.88 55.01 53.00 54.30 638,612 +0.40(+0.74%)
Mar 08, 2024 55.23 55.99 53.86 53.90 727,217 -0.69(-1.26%)
Mar 07, 2024 54.50 55.26 53.95 54.59 802,997 +0.15(+0.28%)
Mar 06, 2024 56.71 56.98 54.36 54.44 676,097 -1.42(-2.54%)
Mar 05, 2024 57.77 57.77 55.67 55.86 627,174 -2.95(-5.02%)
Mar 04, 2024 58.71 59.43 58.27 58.81 477,146 +0.21(+0.36%)
Mar 01, 2024 58.66 58.92 56.97 58.60 549,502 +0.02(+0.03%)
Feb 29, 2024 58.00 59.13 57.76 58.58 975,202 +1.68(+2.95%)
Feb 28, 2024 55.80 57.09 55.62 56.90 394,528 +0.59(+1.05%)
Feb 27, 2024 56.82 56.82 55.87 56.31 475,435 +0.36(+0.64%)
Feb 26, 2024 55.09 56.53 54.60 55.95 413,650 +0.76(+1.38%)
Feb 23, 2024 55.28 55.81 54.55 55.19 691,311 +0.29(+0.53%)
Feb 22, 2024 55.35 55.81 54.56 54.90 713,648 +0.63(+1.16%)
Feb 21, 2024 55.80 57.16 53.42 54.27 1,655,765 -4.64(-7.88%)
Feb 20, 2024 58.89 59.28 57.87 58.91 485,695 -0.87(-1.46%)
Feb 16, 2024 59.40 60.03 58.77 59.78 751,143 -0.54(-0.90%)
Feb 15, 2024 61.79 61.79 59.74 60.32 522,267 -0.28(-0.46%)
Feb 14, 2024 59.85 60.86 59.19 60.60 745,079 +1.85(+3.15%)
Feb 13, 2024 58.33 60.29 57.29 58.75 734,702 -2.21(-3.63%)
Feb 12, 2024 61.52 61.88 59.79 60.96 810,410 -0.51(-0.83%)
Feb 09, 2024 59.00 61.54 59.00 61.47 1,182,410 +2.74(+4.67%)
Feb 08, 2024 53.77 58.79 53.47 58.73 2,405,236 +1.74(+3.05%)
Feb 07, 2024 57.77 58.37 56.80 56.99 1,017,571 -0.19(-0.33%)
Feb 06, 2024 55.67 57.23 55.35 57.18 809,757 +1.75(+3.16%)
Feb 05, 2024 55.97 56.55 54.56 55.43 948,024 -1.36(-2.39%)
Feb 02, 2024 56.02 57.14 55.64 56.79 531,294 +0.37(+0.66%)
Feb 01, 2024 55.15 56.61 54.86 56.42 651,180 +1.39(+2.53%)
Jan 31, 2024 58.21 58.27 54.85 55.03 785,928 -3.08(-5.30%)
Jan 30, 2024 57.89 58.65 56.92 58.11 1,099,477 +0.52(+0.90%)
Jan 29, 2024 56.25 57.90 56.25 57.59 1,815,482 +3.04(+5.57%)
Jan 26, 2024 55.72 55.72 54.52 54.55 396,040 -0.85(-1.53%)
Jan 25, 2024 56.21 56.38 54.58 55.40 714,315 +0.21(+0.38%)
Jan 24, 2024 55.37 56.88 54.94 55.19 531,547 +0.37(+0.67%)
Jan 23, 2024 55.43 55.87 54.12 54.82 591,143 -0.08(-0.15%)
Jan 22, 2024 55.41 56.09 54.39 54.90 744,054 +0.38(+0.70%)
Jan 19, 2024 55.29 55.74 54.01 54.52 530,222 -0.34(-0.62%)
Jan 18, 2024 54.86 55.14 54.01 54.86 401,827 +0.53(+0.98%)
Jan 17, 2024 53.65 54.41 52.31 54.33 536,415 -0.08(-0.15%)
Jan 16, 2024 54.65 55.35 54.02 54.41 578,773 -0.64(-1.16%)
Jan 12, 2024 54.64 55.39 53.99 55.05 667,455 +0.97(+1.79%)
Jan 11, 2024 54.36 55.28 53.24 54.08 635,415 -0.28(-0.52%)
Jan 10, 2024 54.83 54.98 52.90 54.36 1,294,667 +0.48(+0.89%)
Jan 09, 2024 52.32 55.17 52.32 53.88 661,887 +0.91(+1.72%)
Jan 08, 2024 51.67 52.97 51.67 52.97 520,184 +1.51(+2.93%)
Jan 05, 2024 51.47 52.99 51.32 51.46 530,325 -0.54(-1.04%)
Jan 04, 2024 53.35 53.35 51.89 52.00 672,573 -0.90(-1.70%)
Jan 03, 2024 54.51 54.51 52.76 52.90 836,234 -2.08(-3.78%)
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.