Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 51.50 51.65 51.63 51.60 7,912,358 +0.20(+0.39%)
Mar 27, 2024 51.32 51.41 51.24 51.40 7,669,820 +0.13(+0.25%)
Mar 26, 2024 51.47 51.47 51.27 51.27 7,391,481 -0.12(-0.23%)
Mar 25, 2024 51.28 51.45 51.28 51.39 4,992,172 +0.06(+0.12%)
Mar 22, 2024 51.37 51.45 51.24 51.33 13,370,760 -0.32(-0.62%)
Mar 21, 2024 51.95 51.97 51.65 51.65 9,544,595 +0.05(+0.10%)
Mar 20, 2024 51.12 51.62 51.05 51.60 11,951,268 +0.56(+1.10%)
Mar 19, 2024 50.95 51.12 50.77 51.04 7,861,394 -0.21(-0.41%)
Mar 18, 2024 51.49 51.55 51.22 51.25 6,355,159 +0.10(+0.20%)
Mar 15, 2024 51.27 51.34 51.12 51.15 16,677,568 -0.29(-0.56%)
Mar 14, 2024 51.76 51.81 51.30 51.44 30,012,788 -0.28(-0.54%)
Mar 13, 2024 51.68 51.82 51.63 51.72 6,671,858 -0.24(-0.46%)
Mar 12, 2024 51.82 51.98 51.62 51.96 9,365,300 +0.51(+0.99%)
Mar 11, 2024 51.42 51.61 51.38 51.45 6,884,755 +0.11(+0.21%)
Mar 08, 2024 51.54 51.69 51.28 51.34 9,469,053 -0.09(-0.17%)
Mar 07, 2024 51.19 51.45 51.08 51.43 6,972,440 +0.31(+0.61%)
Mar 06, 2024 51.09 51.27 51.02 51.12 12,637,104 +0.71(+1.41%)
Mar 05, 2024 50.59 50.72 50.31 50.41 10,064,811 -0.39(-0.77%)
Mar 04, 2024 51.01 51.02 50.76 50.80 10,758,721 -0.17(-0.33%)
Mar 01, 2024 50.69 51.05 50.60 50.97 9,603,529 +0.63(+1.25%)
Feb 29, 2024 50.56 50.58 50.28 50.34 14,518,508 +0.06(+0.12%)
Feb 28, 2024 50.48 50.51 50.22 50.28 9,011,609 -0.66(-1.30%)
Feb 27, 2024 50.98 51.02 50.88 50.94 7,480,844 +0.09(+0.18%)
Feb 26, 2024 50.82 50.94 50.79 50.85 15,207,386 -0.20(-0.39%)
Feb 23, 2024 51.04 51.11 50.88 51.05 8,650,261 -0.03(-0.06%)
Feb 22, 2024 51.04 51.12 50.88 51.08 11,377,141 +0.48(+0.95%)
Feb 21, 2024 50.60 50.74 50.45 50.60 8,487,627 +0.07(+0.14%)
Feb 20, 2024 50.67 50.76 50.41 50.53 7,192,510 +0.09(+0.18%)
Feb 16, 2024 50.41 50.59 50.34 50.44 9,736,786 +0.21(+0.42%)
Feb 15, 2024 50.01 50.24 49.99 50.23 11,586,265 +0.26(+0.52%)
Feb 14, 2024 49.82 50.00 49.76 49.97 10,644,201 +0.74(+1.50%)
Feb 13, 2024 49.57 49.72 49.05 49.23 13,084,169 -0.95(-1.89%)
Feb 12, 2024 49.86 50.41 49.86 50.18 9,342,423 +0.34(+0.68%)
Feb 09, 2024 49.74 49.91 49.45 49.84 7,028,008 +0.21(+0.42%)
Feb 08, 2024 49.75 49.81 49.54 49.63 9,848,035 -0.31(-0.62%)
Feb 07, 2024 49.80 50.00 49.75 49.94 9,328,848 +0.05(+0.10%)
Feb 06, 2024 49.56 49.90 49.45 49.89 7,974,148 +1.07(+2.19%)
Feb 05, 2024 48.62 48.94 48.55 48.82 8,774,259 +0.08(+0.16%)
Feb 02, 2024 48.70 48.80 48.53 48.74 12,570,980 -0.17(-0.35%)
Feb 01, 2024 48.72 48.92 48.62 48.91 10,461,435 +0.46(+0.95%)
Jan 31, 2024 48.53 48.87 48.31 48.45 18,057,208 -0.22(-0.45%)
Jan 30, 2024 48.56 48.68 48.44 48.67 7,986,553 -0.35(-0.71%)
Jan 29, 2024 49.08 49.11 48.77 49.02 10,907,476 +0.05(+0.10%)
Jan 26, 2024 48.86 49.09 48.84 48.97 10,095,742 +0.07(+0.14%)
Jan 25, 2024 49.05 49.10 48.76 48.90 18,633,120 +0.04(+0.08%)
Jan 24, 2024 49.19 49.23 48.83 48.86 13,834,349 +0.48(+0.99%)
Jan 23, 2024 48.14 48.41 48.12 48.38 8,547,262 +0.36(+0.75%)
Jan 22, 2024 47.89 48.15 47.87 48.02 11,580,397 -0.38(-0.79%)
Jan 19, 2024 48.03 48.43 47.85 48.40 10,290,277 +0.49(+1.02%)
Jan 18, 2024 47.92 47.98 47.73 47.91 14,894,031 +0.31(+0.65%)
Jan 17, 2024 47.38 47.60 47.34 47.60 20,825,392 -0.66(-1.37%)
Jan 16, 2024 48.63 48.63 48.22 48.26 16,207,160 -1.19(-2.41%)
Jan 12, 2024 49.59 49.76 49.39 49.45 14,378,297 +0.19(+0.39%)
Jan 11, 2024 49.29 49.38 48.91 49.26 14,206,861 +0.24(+0.49%)
Jan 10, 2024 49.09 49.12 48.94 49.02 9,561,377 -0.11(-0.22%)
Jan 09, 2024 49.14 49.23 49.04 49.13 10,729,181 -0.69(-1.38%)
Jan 08, 2024 49.34 49.83 49.29 49.82 9,116,557 +0.14(+0.28%)
Jan 05, 2024 49.65 49.98 49.58 49.68 10,187,629 +0.11(+0.22%)
Jan 04, 2024 49.57 49.81 49.54 49.57 8,399,659 -0.14(-0.28%)
Jan 03, 2024 49.50 49.84 49.47 49.71 10,155,661 -0.24(-0.48%)
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.