Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 50.89 51.57 50.62 50.77 473,497 -0.17(-0.33%)
Mar 15, 2024 50.70 50.99 50.22 50.94 777,237 +0.03(+0.06%)
Mar 14, 2024 51.74 52.32 50.63 50.91 243,964 -1.06(-2.04%)
Mar 13, 2024 52.82 53.21 51.68 51.97 198,674 -0.97(-1.84%)
Mar 12, 2024 53.38 53.50 52.73 52.94 233,509 -0.71(-1.32%)
Mar 11, 2024 52.67 53.66 52.52 53.65 211,974 +0.87(+1.66%)
Mar 08, 2024 53.41 53.63 52.70 52.78 157,027 -0.19(-0.36%)
Mar 07, 2024 53.10 53.74 52.85 52.96 163,724 +0.01(+0.02%)
Mar 06, 2024 53.09 54.15 52.74 52.95 190,878 -0.07(-0.13%)
Mar 05, 2024 53.43 53.73 52.75 53.02 190,136 -0.66(-1.22%)
Mar 04, 2024 54.00 54.23 53.06 53.68 279,920 -0.53(-0.97%)
Mar 01, 2024 54.24 54.64 53.78 54.21 228,877 -0.04(-0.07%)
Feb 29, 2024 54.99 55.08 53.95 54.25 216,339 -0.01(-0.02%)
Feb 28, 2024 54.30 55.32 54.03 54.26 362,470 -0.22(-0.40%)
Feb 27, 2024 53.54 54.72 53.33 54.48 349,958 +1.47(+2.78%)
Feb 26, 2024 53.28 54.01 52.80 53.00 158,793 -0.62(-1.15%)
Feb 23, 2024 52.05 53.90 52.05 53.62 217,408 +1.56(+3.00%)
Feb 22, 2024 52.49 53.00 51.93 52.06 226,448 -0.70(-1.32%)
Feb 21, 2024 51.86 52.81 51.56 52.76 178,758 +0.97(+1.88%)
Feb 20, 2024 52.17 52.44 51.65 51.78 172,717 -1.00(-1.90%)
Feb 16, 2024 53.18 53.28 52.62 52.79 168,428 -0.54(-1.01%)
Feb 15, 2024 52.98 53.65 52.55 53.32 283,652 +0.71(+1.34%)
Feb 14, 2024 52.77 53.66 51.75 52.62 237,817 +0.42(+0.80%)
Feb 13, 2024 52.84 53.60 51.83 52.20 347,277 -2.18(-4.00%)
Feb 12, 2024 53.68 55.15 53.68 54.38 326,157 +0.98(+1.84%)
Feb 09, 2024 53.03 53.42 51.69 53.39 445,389 +0.36(+0.67%)
Feb 08, 2024 48.89 53.05 47.72 53.03 1,020,247 +6.94(+15.06%)
Feb 07, 2024 45.99 46.27 45.01 46.09 528,481 -0.07(-0.15%)
Feb 06, 2024 46.03 46.47 45.75 46.16 452,666 +0.10(+0.22%)
Feb 05, 2024 47.26 47.63 46.01 46.06 504,527 -1.72(-3.60%)
Feb 02, 2024 49.75 49.81 47.72 47.78 509,263 -2.66(-5.28%)
Feb 01, 2024 50.00 50.52 49.64 50.45 401,426 +0.43(+0.85%)
Jan 31, 2024 51.89 51.89 49.89 50.02 440,260 -1.86(-3.58%)
Jan 30, 2024 51.92 52.80 51.06 51.88 261,423 -0.23(-0.44%)
Jan 29, 2024 51.50 52.14 51.23 52.11 637,493 +0.54(+1.04%)
Jan 26, 2024 52.33 52.35 51.57 51.57 287,129 -0.33(-0.63%)
Jan 25, 2024 52.56 52.56 51.71 51.90 205,838 -0.07(-0.13%)
Jan 24, 2024 52.53 52.99 51.78 51.97 295,269 -0.18(-0.34%)
Jan 23, 2024 53.10 53.31 52.00 52.15 330,882 -0.41(-0.78%)
Jan 22, 2024 52.01 53.54 52.01 52.56 259,118 +0.78(+1.50%)
Jan 19, 2024 52.20 52.79 51.51 51.78 393,691 -0.05(-0.10%)
Jan 18, 2024 51.24 51.86 51.09 51.83 173,957 +0.54(+1.05%)
Jan 17, 2024 51.01 51.36 50.50 51.29 203,613 -0.04(-0.08%)
Jan 16, 2024 52.03 52.03 50.75 51.33 428,751 -0.90(-1.73%)
Jan 12, 2024 51.61 52.27 51.38 52.24 472,410 +1.18(+2.32%)
Jan 11, 2024 50.17 51.09 49.85 51.06 246,206 +0.65(+1.28%)
Jan 10, 2024 50.26 50.83 50.02 50.41 243,654 -0.05(-0.10%)
Jan 09, 2024 50.26 51.03 50.05 50.46 228,654 -0.41(-0.80%)
Jan 08, 2024 50.35 51.09 49.76 50.87 350,735 +0.28(+0.55%)
Jan 05, 2024 51.35 51.74 50.52 50.59 293,703 -1.07(-2.08%)
Jan 04, 2024 51.91 52.16 51.36 51.66 335,709 -0.08(-0.15%)
Jan 03, 2024 52.57 52.67 51.72 51.74 222,897 -1.07(-2.03%)
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.