Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 52.19 52.40 51.32 51.35 6,434,940 -0.85(-1.63%)
Mar 15, 2024 51.97 52.70 51.88 52.20 11,456,757 -0.05(-0.10%)
Mar 14, 2024 52.49 52.82 51.97 52.25 7,731,527 -0.16(-0.31%)
Mar 13, 2024 51.12 52.50 51.09 52.41 10,333,202 +1.50(+2.95%)
Mar 12, 2024 51.73 51.93 50.68 50.91 7,856,472 -0.64(-1.24%)
Mar 11, 2024 50.39 51.95 50.38 51.55 10,103,863 +1.18(+2.34%)
Mar 08, 2024 50.68 50.90 50.17 50.37 8,504,824 -0.14(-0.28%)
Mar 07, 2024 50.55 50.78 50.07 50.51 8,955,610 +0.24(+0.47%)
Mar 06, 2024 50.05 50.87 50.05 50.27 9,666,905 +0.45(+0.90%)
Mar 05, 2024 48.65 50.18 48.61 49.82 12,727,201 +1.17(+2.41%)
Mar 04, 2024 47.92 49.05 47.78 48.65 8,495,104 +0.86(+1.79%)
Mar 01, 2024 46.95 48.04 46.81 47.79 8,714,917 +0.77(+1.63%)
Feb 29, 2024 47.70 47.72 46.73 47.03 16,251,259 -0.61(-1.27%)
Feb 28, 2024 47.40 48.09 46.28 47.64 23,330,038 +3.48(+7.88%)
Feb 27, 2024 44.04 44.55 43.82 44.15 12,657,843 +0.51(+1.16%)
Feb 26, 2024 43.82 43.92 43.44 43.65 6,038,746 -0.13(-0.30%)
Feb 23, 2024 43.74 44.19 42.89 43.78 7,183,101 -0.27(-0.61%)
Feb 22, 2024 43.14 44.41 43.01 44.04 7,592,811 +0.48(+1.10%)
Feb 21, 2024 43.11 44.16 42.86 43.57 7,002,379 +0.21(+0.48%)
Feb 20, 2024 42.77 43.52 42.74 43.36 6,432,231 +0.14(+0.32%)
Feb 16, 2024 41.99 43.29 41.92 43.22 7,129,027 +0.83(+1.95%)
Feb 15, 2024 42.26 42.66 42.20 42.39 4,899,317 +0.44(+1.04%)
Feb 14, 2024 41.06 42.02 40.61 41.96 5,084,478 +1.04(+2.55%)
Feb 13, 2024 42.26 42.27 40.52 40.91 7,226,889 -2.35(-5.43%)
Feb 12, 2024 42.25 43.32 42.02 43.26 5,580,709 +1.05(+2.50%)
Feb 09, 2024 41.84 42.46 41.57 42.20 5,126,261 +0.41(+0.98%)
Feb 08, 2024 42.03 42.07 41.42 41.80 3,332,022 -0.32(-0.76%)
Feb 07, 2024 42.50 42.66 42.04 42.11 4,026,867 -0.32(-0.75%)
Feb 06, 2024 41.13 42.51 41.09 42.43 5,978,668 +1.32(+3.22%)
Feb 05, 2024 41.34 41.34 40.72 41.11 5,938,780 -0.61(-1.45%)
Feb 02, 2024 41.34 41.76 40.79 41.72 6,130,133 +0.24(+0.58%)
Feb 01, 2024 41.18 41.59 40.55 41.48 5,701,033 +0.63(+1.53%)
Jan 31, 2024 41.75 41.80 40.75 40.85 5,954,561 -0.88(-2.10%)
Jan 30, 2024 42.15 42.17 41.70 41.73 5,100,462 -0.67(-1.57%)
Jan 29, 2024 42.46 42.56 41.81 42.39 4,712,407 -0.07(-0.16%)
Jan 26, 2024 41.91 42.48 41.91 42.46 5,968,344 +0.53(+1.26%)
Jan 25, 2024 41.68 41.97 41.04 41.94 6,112,717 +0.55(+1.32%)
Jan 24, 2024 42.39 42.66 41.09 41.39 8,693,307 +0.20(+0.48%)
Jan 23, 2024 41.23 41.65 40.96 41.19 5,073,593 +0.35(+0.85%)
Jan 22, 2024 41.09 41.47 40.66 40.84 5,589,150 -0.07(-0.17%)
Jan 19, 2024 40.81 41.14 40.28 40.91 4,384,833 +0.34(+0.83%)
Jan 18, 2024 40.41 40.66 40.12 40.57 5,781,846 +0.12(+0.29%)
Jan 17, 2024 40.35 40.66 40.07 40.45 6,450,756 -0.03(-0.07%)
Jan 16, 2024 40.60 40.59 39.95 40.48 6,489,946 -0.51(-1.24%)
Jan 12, 2024 41.74 41.85 40.84 40.99 5,721,476 -0.66(-1.58%)
Jan 11, 2024 42.28 42.31 41.27 41.65 4,643,225 -0.69(-1.62%)
Jan 10, 2024 41.89 42.48 41.72 42.33 3,775,208 +0.42(+1.00%)
Jan 09, 2024 42.07 42.45 41.74 41.92 4,963,294 -0.70(-1.63%)
Jan 08, 2024 42.75 42.75 42.18 42.61 4,131,393 +0.05(+0.12%)
Jan 05, 2024 42.30 42.85 42.16 42.56 3,157,247 +0.26(+0.61%)
Jan 04, 2024 43.30 43.34 42.18 42.30 4,803,709 -1.01(-2.34%)
Jan 03, 2024 43.40 43.85 42.73 43.32 6,392,099 -0.32(-0.73%)
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.