Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 58.17 58.29 57.33 57.57 963,121 -0.41(-0.71%)
Apr 16, 2024 58.47 58.92 57.95 57.98 955,258 -0.43(-0.74%)
Apr 15, 2024 59.05 59.43 58.25 58.41 564,688 -0.72(-1.22%)
Apr 12, 2024 59.86 60.19 58.76 59.13 583,656 -0.93(-1.55%)
Apr 11, 2024 60.09 60.39 59.65 60.06 489,512 +0.03(+0.05%)
Apr 10, 2024 60.19 60.65 59.75 60.03 514,868 -0.66(-1.09%)
Apr 09, 2024 61.36 61.65 60.39 60.69 467,869 -0.69(-1.12%)
Apr 08, 2024 61.73 62.02 61.24 61.38 309,419 -0.25(-0.41%)
Apr 05, 2024 61.29 62.26 61.29 61.63 475,530 +0.54(+0.88%)
Apr 04, 2024 62.28 62.36 61.07 61.09 448,592 -0.71(-1.15%)
Apr 03, 2024 61.35 62.10 61.25 61.80 374,668 +0.16(+0.26%)
Apr 02, 2024 62.93 63.18 61.14 61.64 583,173 -1.36(-2.16%)
Apr 01, 2024 63.32 63.59 62.50 63.00 649,774 -0.05(-0.08%)
Mar 28, 2024 63.61 64.05 62.72 63.05 498,213 -0.25(-0.39%)
Mar 27, 2024 63.25 63.99 63.02 63.30 657,778 +0.04(+0.06%)
Mar 26, 2024 64.33 64.92 63.26 63.26 597,201 -0.80(-1.25%)
Mar 25, 2024 63.70 64.31 63.26 64.06 443,004 +0.38(+0.60%)
Mar 22, 2024 63.32 63.73 62.92 63.68 711,481 +0.34(+0.54%)
Mar 21, 2024 63.62 64.70 63.23 63.34 898,584 -0.28(-0.44%)
Mar 20, 2024 62.36 64.28 61.69 63.62 776,135 +1.38(+2.22%)
Mar 19, 2024 61.64 62.40 61.01 62.24 715,961 +0.71(+1.15%)
Mar 18, 2024 61.10 62.90 60.82 61.53 830,678 +0.44(+0.72%)
Mar 15, 2024 61.12 61.71 60.55 61.09 902,416 -0.16(-0.26%)
Mar 14, 2024 61.95 62.23 60.37 61.25 1,051,848 -0.67(-1.08%)
Mar 13, 2024 61.99 62.53 61.30 61.92 755,810 +0.10(+0.16%)
Mar 12, 2024 61.12 61.88 60.80 61.82 909,584 +0.57(+0.93%)
Mar 11, 2024 61.20 62.28 60.69 61.25 822,629 +0.07(+0.11%)
Mar 08, 2024 60.66 61.41 60.10 61.18 627,909 +0.42(+0.69%)
Mar 07, 2024 60.83 61.05 60.23 60.76 948,603 +0.08(+0.13%)
Mar 06, 2024 61.88 62.39 60.51 60.68 770,465 -1.03(-1.67%)
Mar 05, 2024 61.68 62.07 61.27 61.71 488,152 -0.18(-0.29%)
Mar 04, 2024 61.54 62.89 61.39 61.89 828,874 +0.77(+1.26%)
Mar 01, 2024 60.00 61.44 59.77 61.12 746,037 +1.37(+2.29%)
Feb 29, 2024 59.06 59.92 58.99 59.75 852,326 +1.26(+2.15%)
Feb 28, 2024 57.15 58.55 57.08 58.49 2,327,213 +0.83(+1.44%)
Feb 27, 2024 58.44 58.55 57.45 57.66 484,072 -0.66(-1.13%)
Feb 26, 2024 57.12 58.48 57.12 58.32 466,622 +0.87(+1.51%)
Feb 23, 2024 56.32 57.73 56.25 57.45 473,221 +1.56(+2.79%)
Feb 22, 2024 55.43 56.51 55.41 55.89 527,105 +0.46(+0.83%)
Feb 21, 2024 55.38 55.82 54.80 55.43 682,593 +0.05(+0.09%)
Feb 20, 2024 56.80 56.80 55.32 55.38 822,996 -1.70(-2.98%)
Feb 16, 2024 59.85 59.85 57.08 57.08 847,383 -2.77(-4.63%)
Feb 15, 2024 60.36 60.49 59.07 59.85 737,918 -0.61(-1.01%)
Feb 14, 2024 60.66 61.23 59.79 60.46 870,285 -0.03(-0.05%)
Feb 13, 2024 61.40 61.44 60.37 60.49 411,439 -1.21(-1.96%)
Feb 12, 2024 62.67 62.67 61.63 61.70 529,422 -0.85(-1.36%)
Feb 09, 2024 60.55 62.87 60.42 62.55 774,069 +2.43(+4.04%)
Feb 08, 2024 58.66 60.12 58.28 60.12 621,657 +1.55(+2.65%)
Feb 07, 2024 58.72 59.30 58.32 58.57 728,937 +0.00(+0.00%)
Feb 06, 2024 59.22 59.62 58.14 58.57 786,805 -0.77(-1.30%)
Feb 05, 2024 60.34 60.67 58.90 59.34 659,663 -0.91(-1.51%)
Feb 02, 2024 61.22 62.05 60.07 60.25 408,351 -0.99(-1.62%)
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.