O Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 53.77 | 1.17 | 2.22% | 53.00 | 53.77 | 52.86 | 9,108,875 |
Mar 26 2024 | 52.60 | 0.43 | 0.82% | 52.38 | 52.77 | 52.25 | 6,477,935 |
Mar 25 2024 | 52.17 | 0.09 | 0.17% | 52.26 | 52.575 | 51.97 | 6,772,472 |
Mar 22 2024 | 52.08 | -0.41 | -0.78% | 52.77 | 52.85 | 52.00 | 5,774,474 |
Mar 21 2024 | 52.49 | 0.05 | 0.10% | 52.63 | 52.89 | 52.20 | 5,065,648 |
Mar 20 2024 | 52.44 | 0.34 | 0.65% | 51.89 | 52.49 | 51.64 | 4,054,667 |
Mar 19 2024 | 52.10 | -0.11 | -0.21% | 52.22 | 52.40 | 51.82 | 5,447,345 |
Mar 18 2024 | 52.21 | 0.02 | 0.04% | 52.10 | 52.465 | 52.00 | 4,779,815 |
Mar 15 2024 | 52.19 | 0.53 | 1.03% | 51.21 | 52.31 | 51.04 | 10,073,829 |
Mar 14 2024 | 51.66 | -0.62 | -1.19% | 52.15 | 52.2934 | 51.2397 | 9,739,529 |
Mar 13 2024 | 52.28 | -0.60 | -1.13% | 53.00 | 53.33 | 52.1947 | 7,504,988 |
Mar 12 2024 | 52.88 | -0.21 | -0.40% | 53.00 | 53.04 | 52.54 | 6,961,633 |
Mar 11 2024 | 53.09 | 0.18 | 0.34% | 52.88 | 53.49 | 52.785 | 4,753,222 |
Mar 08 2024 | 52.91 | 0.67 | 1.28% | 52.57 | 52.97 | 52.54 | 4,966,219 |
Mar 07 2024 | 52.24 | 0.08 | 0.15% | 52.41 | 52.59 | 52.02 | 4,874,747 |
Mar 06 2024 | 52.16 | -0.09 | -0.17% | 52.56 | 52.65 | 51.86 | 4,925,674 |
Mar 05 2024 | 52.25 | -0.46 | -0.87% | 52.65 | 52.86 | 52.07 | 5,978,536 |
Mar 04 2024 | 52.71 | 0.47 | 0.90% | 52.01 | 52.85 | 51.89 | 5,168,225 |
Mar 01 2024 | 52.24 | 0.13 | 0.25% | 52.02 | 52.27 | 50.90 | 8,950,993 |
Feb 29 2024 | 52.11 | 0.09 | 0.17% | 52.18 | 52.635 | 51.88 | 6,751,005 |
Feb 28 2024 | 52.02 | -0.29 | -0.55% | 52.20 | 52.295 | 51.74 | 7,623,313 |
Feb 27 2024 | 52.31 | -0.18 | -0.34% | 52.78 | 52.93 | 52.19 | 5,964,372 |
Feb 26 2024 | 52.49 | -0.45 | -0.85% | 53.02 | 53.12 | 52.165 | 5,118,278 |
Feb 23 2024 | 52.94 | 0.12 | 0.23% | 52.99 | 53.42 | 52.725 | 5,180,344 |
Feb 22 2024 | 52.82 | 0.13 | 0.25% | 52.69 | 52.96 | 52.42 | 5,761,645 |
Feb 21 2024 | 52.69 | 0.22 | 0.42% | 52.98 | 53.02 | 51.69 | 6,526,600 |
Feb 20 2024 | 52.47 | 0.14 | 0.27% | 52.50 | 52.6499 | 51.96 | 6,089,959 |
Feb 16 2024 | 52.33 | 0.31 | 0.60% | 51.50 | 52.54 | 51.26 | 5,677,102 |
Feb 15 2024 | 52.02 | 0.63 | 1.23% | 51.82 | 52.385 | 51.71 | 5,125,057 |
Feb 14 2024 | 51.39 | -0.13 | -0.25% | 51.76 | 51.81 | 51.155 | 5,920,549 |
Feb 13 2024 | 51.52 | -1.15 | -2.18% | 51.74 | 51.80 | 51.19 | 9,689,747 |
Feb 12 2024 | 52.67 | -0.09 | -0.17% | 52.84 | 53.0375 | 52.535 | 5,068,842 |
Feb 09 2024 | 52.76 | -0.40 | -0.75% | 53.03 | 53.26 | 52.27 | 6,515,022 |
Feb 08 2024 | 53.16 | -0.20 | -0.37% | 53.27 | 53.515 | 53.0428 | 4,482,316 |
Feb 07 2024 | 53.36 | -0.39 | -0.73% | 53.75 | 53.89 | 53.285 | 4,682,019 |
Feb 06 2024 | 53.75 | 1.10 | 2.09% | 52.75 | 53.93 | 52.60 | 7,191,847 |
Feb 05 2024 | 52.65 | -1.54 | -2.84% | 53.56 | 53.61 | 52.61 | 9,131,805 |
Feb 02 2024 | 54.19 | -1.06 | -1.92% | 55.13 | 55.13 | 53.63 | 7,479,363 |
Feb 01 2024 | 55.25 | 0.86 | 1.58% | 54.49 | 55.25 | 53.83 | 6,319,268 |
Jan 31 2024 | 54.39 | -0.79 | -1.43% | 55.19 | 55.30 | 54.11 | 12,322,783 |
Jan 30 2024 | 55.18 | 0.26 | 0.47% | 54.75 | 55.74 | 54.41 | 8,147,636 |
Jan 29 2024 | 54.92 | -0.05 | -0.09% | 55.02 | 55.09 | 54.355 | 6,326,074 |
Jan 26 2024 | 54.97 | -0.45 | -0.81% | 55.58 | 55.655 | 54.9539 | 5,693,822 |
Jan 25 2024 | 55.42 | 0.43 | 0.78% | 55.59 | 55.73 | 54.89 | 6,944,193 |
Jan 24 2024 | 54.99 | -1.00 | -1.79% | 56.65 | 56.86 | 54.95 | 8,216,778 |
Jan 23 2024 | 55.99 | 0.41 | 0.74% | 55.85 | 56.09 | 55.41 | 12,142,624 |
Jan 22 2024 | 55.58 | -0.94 | -1.66% | 56.68 | 57.37 | 55.33 | 45,782,872 |
Jan 19 2024 | 56.52 | 0.40 | 0.71% | 56.30 | 56.65 | 55.43 | 9,212,642 |
Jan 18 2024 | 56.12 | -1.09 | -1.91% | 57.16 | 57.36 | 55.81 | 7,112,175 |
Jan 17 2024 | 57.21 | -1.13 | -1.94% | 57.71 | 58.285 | 56.625 | 6,657,684 |
Jan 16 2024 | 58.34 | -0.56 | -0.95% | 58.69 | 58.895 | 58.195 | 5,807,889 |
Jan 12 2024 | 58.90 | -0.37 | -0.62% | 59.48 | 59.68 | 58.52 | 5,890,432 |
Jan 11 2024 | 59.27 | 0.16 | 0.27% | 58.97 | 59.4285 | 58.40 | 6,584,793 |
Jan 10 2024 | 59.11 | -0.18 | -0.30% | 59.65 | 59.80 | 58.95 | 6,717,734 |
Jan 09 2024 | 59.29 | -0.19 | -0.32% | 59.15 | 59.83 | 58.91 | 7,605,125 |
Jan 08 2024 | 59.48 | 1.56 | 2.69% | 57.92 | 59.545 | 57.82 | 8,838,896 |
Jan 05 2024 | 57.92 | 0.23 | 0.40% | 57.57 | 58.06 | 57.15 | 3,943,578 |
Jan 04 2024 | 57.69 | -0.04 | -0.07% | 57.71 | 58.24 | 57.47 | 5,103,950 |
Jan 03 2024 | 57.73 | -0.84 | -1.43% | 58.14 | 58.24 | 57.255 | 5,314,677 |
Jan 02 2024 | 58.57 | 1.15 | 2.00% | 57.12 | 58.58 | 57.01 | 5,812,008 |
Dec 29 2023 | 57.42 | -1.16 | -1.98% | 58.05 | 58.12 | 57.40 | 6,686,363 |