Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.04 58.90 58.04 58.82 422,442 +1.24(+2.15%)
Mar 26, 2024 58.50 58.50 57.55 57.58 192,047 -0.94(-1.61%)
Mar 25, 2024 58.50 59.01 58.39 58.52 181,288 -0.01(-0.02%)
Mar 22, 2024 58.82 58.90 58.45 58.53 218,825 +0.08(+0.14%)
Mar 21, 2024 58.03 59.24 57.87 58.45 370,928 +0.47(+0.81%)
Mar 20, 2024 57.64 58.10 57.46 57.98 247,963 +0.13(+0.22%)
Mar 19, 2024 57.98 58.49 57.55 57.85 192,749 -0.02(-0.03%)
Mar 18, 2024 58.12 58.21 57.47 57.87 340,560 -0.46(-0.79%)
Mar 15, 2024 57.53 58.36 57.42 58.33 839,230 +0.91(+1.58%)
Mar 14, 2024 57.43 57.59 56.75 57.42 369,662 -0.33(-0.57%)
Mar 13, 2024 57.66 58.10 57.46 57.75 288,529 +0.19(+0.33%)
Mar 12, 2024 58.02 58.02 57.11 57.56 225,239 -0.79(-1.35%)
Mar 11, 2024 57.59 58.51 57.59 58.35 206,249 +0.59(+1.02%)
Mar 08, 2024 57.68 58.23 57.38 57.76 164,320 +0.41(+0.71%)
Mar 07, 2024 58.18 58.46 57.33 57.35 225,746 -0.34(-0.59%)
Mar 06, 2024 57.60 57.92 57.45 57.69 156,360 +0.36(+0.63%)
Mar 05, 2024 58.19 58.75 57.19 57.33 246,586 -0.50(-0.86%)
Mar 04, 2024 56.45 58.02 56.45 57.83 344,520 +1.24(+2.19%)
Mar 01, 2024 56.56 56.87 55.86 56.59 220,613 -0.05(-0.09%)
Feb 29, 2024 56.57 56.97 56.12 56.64 261,524 +0.55(+0.98%)
Feb 28, 2024 56.60 56.78 55.91 56.09 217,160 -0.57(-1.01%)
Feb 27, 2024 56.60 56.73 56.02 56.66 268,265 +0.44(+0.78%)
Feb 26, 2024 56.63 56.70 56.00 56.22 191,195 -0.90(-1.58%)
Feb 23, 2024 57.12 57.31 56.78 57.12 221,624 +0.17(+0.30%)
Feb 22, 2024 56.75 56.98 55.99 56.95 393,686 -0.20(-0.35%)
Feb 21, 2024 57.96 58.43 56.98 57.15 324,737 -0.53(-0.92%)
Feb 20, 2024 56.75 59.03 56.70 57.68 496,883 -0.92(-1.57%)
Feb 16, 2024 58.71 59.17 58.21 58.60 365,167 -0.11(-0.19%)
Feb 15, 2024 57.73 58.87 57.73 58.71 333,194 +1.30(+2.26%)
Feb 14, 2024 56.63 57.49 56.28 57.41 366,124 +1.00(+1.78%)
Feb 13, 2024 57.51 57.90 56.12 56.41 391,292 -2.00(-3.42%)
Feb 12, 2024 57.58 58.70 57.40 58.40 260,503 +0.83(+1.44%)
Feb 09, 2024 56.83 57.81 56.83 57.57 239,263 +0.53(+0.94%)
Feb 08, 2024 57.29 57.34 56.75 57.04 653,948 -0.44(-0.77%)
Feb 07, 2024 57.58 57.66 57.28 57.48 217,996 -0.01(-0.02%)
Feb 06, 2024 57.07 57.66 57.04 57.49 179,933 +0.27(+0.47%)
Feb 05, 2024 57.77 57.87 57.06 57.22 262,643 -1.13(-1.93%)
Feb 02, 2024 59.07 59.28 57.79 58.35 249,756 -1.34(-2.25%)
Feb 01, 2024 58.19 59.74 57.87 59.69 331,893 +1.31(+2.25%)
Jan 31, 2024 59.26 59.54 58.31 58.38 515,362 -0.48(-0.82%)
Jan 30, 2024 58.80 59.13 58.10 58.86 272,804 -0.08(-0.13%)
Jan 29, 2024 58.24 59.29 58.03 58.94 255,511 +0.66(+1.14%)
Jan 26, 2024 59.00 59.13 58.25 58.28 251,714 -0.42(-0.72%)
Jan 25, 2024 57.93 58.76 57.87 58.71 365,394 +1.48(+2.59%)
Jan 24, 2024 58.96 59.16 56.96 57.22 312,112 -1.32(-2.26%)
Jan 23, 2024 58.92 58.94 58.23 58.55 275,032 -0.06(-0.10%)
Jan 22, 2024 58.56 58.98 58.20 58.61 236,193 +0.61(+1.06%)
Jan 19, 2024 58.08 58.16 57.46 58.00 205,952 +0.00(+0.00%)
Jan 18, 2024 58.47 58.47 57.68 58.00 239,173 -0.66(-1.13%)
Jan 17, 2024 58.65 59.35 58.02 58.66 248,985 -0.38(-0.64%)
Jan 16, 2024 60.05 60.02 58.84 59.03 248,945 -1.15(-1.90%)
Jan 12, 2024 60.66 60.79 60.02 60.18 188,721 +0.06(+0.10%)
Jan 11, 2024 60.51 60.69 59.44 60.12 359,966 -0.71(-1.17%)
Jan 10, 2024 60.83 61.10 60.40 60.83 318,426 -0.61(-1.00%)
Jan 09, 2024 61.23 61.74 60.94 61.44 289,918 -0.28(-0.45%)
Jan 08, 2024 61.59 61.84 61.13 61.72 231,322 +0.17(+0.27%)
Jan 05, 2024 61.73 62.41 61.48 61.55 300,014 -0.27(-0.43%)
Jan 04, 2024 62.35 62.50 61.67 61.82 361,216 -0.24(-0.38%)
Jan 03, 2024 61.46 62.90 60.96 62.05 417,158 +0.53(+0.87%)
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.