Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 51.35 52.32 51.31 51.64 481,284 +0.43(+0.84%)
Mar 15, 2024 51.11 51.38 50.67 51.21 635,459 +0.08(+0.16%)
Mar 14, 2024 51.70 51.75 50.72 51.13 553,007 -0.58(-1.12%)
Mar 13, 2024 52.00 52.58 51.62 51.71 468,136 -0.62(-1.18%)
Mar 12, 2024 51.86 52.57 51.52 52.33 477,271 +0.43(+0.83%)
Mar 11, 2024 51.38 52.20 51.38 51.90 549,199 +0.18(+0.35%)
Mar 08, 2024 52.00 53.18 51.71 51.72 419,575 -0.18(-0.35%)
Mar 07, 2024 51.48 52.45 51.05 51.90 390,227 +0.46(+0.89%)
Mar 06, 2024 52.41 52.58 50.83 51.44 440,456 -0.62(-1.19%)
Mar 05, 2024 52.42 53.08 51.76 52.06 627,034 -0.74(-1.40%)
Mar 04, 2024 56.53 56.76 52.79 52.80 998,540 -4.17(-7.32%)
Mar 01, 2024 56.73 57.28 56.05 56.97 517,335 +0.17(+0.30%)
Feb 29, 2024 56.21 56.94 56.20 56.80 439,779 +0.85(+1.52%)
Feb 28, 2024 55.94 56.47 55.86 55.95 332,898 -0.55(-0.97%)
Feb 27, 2024 55.97 56.55 55.77 56.50 395,896 +0.78(+1.40%)
Feb 26, 2024 56.51 56.73 55.70 55.72 371,679 -0.97(-1.71%)
Feb 23, 2024 57.45 57.75 56.25 56.69 447,609 -0.98(-1.70%)
Feb 22, 2024 57.78 58.15 57.14 57.67 600,854 +0.42(+0.73%)
Feb 21, 2024 56.56 57.33 56.25 57.25 583,797 +0.07(+0.12%)
Feb 20, 2024 57.50 58.22 56.70 57.18 1,119,690 +0.19(+0.33%)
Feb 16, 2024 55.65 57.06 55.14 56.99 814,042 +1.22(+2.19%)
Feb 15, 2024 54.44 56.12 53.68 55.77 989,679 +1.73(+3.20%)
Feb 14, 2024 54.00 54.74 52.22 54.04 1,319,909 +2.86(+5.59%)
Feb 13, 2024 51.50 51.93 50.92 51.18 746,400 -1.80(-3.40%)
Feb 12, 2024 52.71 53.78 52.50 52.98 663,099 +0.04(+0.08%)
Feb 09, 2024 52.60 53.09 52.08 52.94 399,762 +0.34(+0.65%)
Feb 08, 2024 51.11 52.77 51.10 52.60 422,798 +1.35(+2.63%)
Feb 07, 2024 52.00 52.26 51.18 51.25 500,586 -0.92(-1.76%)
Feb 06, 2024 51.32 52.70 51.32 52.17 374,356 +0.97(+1.89%)
Feb 05, 2024 51.05 51.45 50.66 51.20 369,626 -0.09(-0.18%)
Feb 02, 2024 51.43 51.95 50.89 51.29 437,504 -0.21(-0.41%)
Feb 01, 2024 50.44 51.50 50.34 51.50 366,490 +1.29(+2.57%)
Jan 31, 2024 50.74 51.82 50.03 50.21 365,872 -0.97(-1.90%)
Jan 30, 2024 51.59 51.63 51.03 51.18 364,086 -0.80(-1.54%)
Jan 29, 2024 51.25 52.23 51.19 51.98 306,465 +0.92(+1.80%)
Jan 26, 2024 50.59 51.56 50.59 51.06 354,264 +0.49(+0.97%)
Jan 25, 2024 50.90 51.06 50.33 50.57 459,036 +0.20(+0.40%)
Jan 24, 2024 52.50 52.50 50.29 50.37 472,735 -1.38(-2.67%)
Jan 23, 2024 52.09 52.50 51.25 51.75 324,731 +0.29(+0.56%)
Jan 22, 2024 51.02 52.36 50.54 51.46 542,314 +0.97(+1.92%)
Jan 19, 2024 50.58 50.88 49.87 50.49 494,950 +0.36(+0.72%)
Jan 18, 2024 49.00 50.21 48.65 50.13 711,114 +1.52(+3.13%)
Jan 17, 2024 48.89 49.40 48.29 48.61 548,199 -1.15(-2.31%)
Jan 16, 2024 49.59 49.98 48.64 49.76 723,130 -0.15(-0.30%)
Jan 12, 2024 52.46 52.60 49.89 49.91 816,482 -1.98(-3.82%)
Jan 11, 2024 51.78 52.25 51.51 51.89 514,067 -0.13(-0.25%)
Jan 10, 2024 52.31 52.62 51.93 52.02 388,467 -0.30(-0.57%)
Jan 09, 2024 53.57 53.57 52.25 52.32 665,295 -1.35(-2.52%)
Jan 08, 2024 52.00 53.81 51.64 53.67 525,171 +1.67(+3.21%)
Jan 05, 2024 51.64 53.07 51.64 52.00 595,784 -0.04(-0.08%)
Jan 04, 2024 51.89 52.18 51.33 52.04 917,293 +0.02(+0.04%)
Jan 03, 2024 51.52 52.41 50.19 52.02 725,898 -0.36(-0.69%)
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.