Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 54.37 56.19 54.28 55.50 423,493 +1.13(+2.08%)
Apr 18, 2024 54.11 55.12 53.82 54.37 574,254 +0.37(+0.69%)
Apr 17, 2024 51.61 54.11 51.12 54.00 737,220 +2.87(+5.61%)
Apr 16, 2024 51.78 51.95 50.74 51.13 536,097 -0.65(-1.26%)
Apr 15, 2024 53.51 54.10 51.71 51.78 456,353 -1.57(-2.94%)
Apr 12, 2024 54.30 54.80 52.94 53.35 675,162 -0.76(-1.40%)
Apr 11, 2024 54.36 54.44 53.68 54.11 512,687 -0.42(-0.77%)
Apr 10, 2024 56.65 56.77 54.10 54.53 684,846 -2.13(-3.76%)
Apr 09, 2024 57.76 57.76 56.60 56.66 479,755 -0.96(-1.67%)
Apr 08, 2024 58.07 58.34 57.30 57.62 325,659 -0.49(-0.84%)
Apr 05, 2024 58.99 59.07 58.04 58.11 253,928 -0.88(-1.49%)
Apr 04, 2024 59.75 60.00 58.66 58.99 286,409 -0.75(-1.26%)
Apr 03, 2024 60.25 60.44 59.57 59.74 342,629 -0.39(-0.65%)
Apr 02, 2024 60.21 60.38 59.76 60.13 163,299 +0.14(+0.23%)
Apr 01, 2024 60.16 60.61 59.84 59.99 206,859 -0.30(-0.50%)
Mar 28, 2024 60.00 60.54 60.23 60.29 254,954 +0.14(+0.23%)
Mar 27, 2024 60.51 60.86 59.80 60.15 358,562 -0.37(-0.61%)
Mar 26, 2024 61.15 61.20 60.48 60.52 197,065 -0.54(-0.88%)
Mar 25, 2024 62.48 62.55 60.69 61.06 236,392 -0.68(-1.10%)
Mar 22, 2024 61.98 62.20 61.73 61.74 146,892 -0.61(-0.98%)
Mar 21, 2024 61.86 62.35 61.51 62.35 156,440 +0.62(+1.00%)
Mar 20, 2024 61.39 61.80 61.11 61.73 306,615 +0.22(+0.36%)
Mar 19, 2024 61.28 61.94 61.02 61.51 164,356 +0.12(+0.20%)
Mar 18, 2024 61.05 61.49 61.05 61.39 177,505 +0.38(+0.62%)
Mar 15, 2024 60.64 61.67 60.62 61.01 243,119 +0.37(+0.61%)
Mar 14, 2024 62.81 62.81 60.35 60.64 373,796 -1.84(-2.94%)
Mar 13, 2024 63.00 63.66 62.08 62.48 235,316 -0.41(-0.65%)
Mar 12, 2024 63.03 63.12 62.45 62.89 387,715 -0.24(-0.38%)
Mar 11, 2024 62.25 63.55 62.23 63.13 141,737 -0.01(-0.02%)
Mar 08, 2024 63.61 63.61 62.73 63.14 224,717 -0.36(-0.57%)
Mar 07, 2024 64.06 64.42 62.90 63.50 356,543 -0.69(-1.07%)
Mar 06, 2024 62.73 64.89 62.67 64.19 571,882 +1.73(+2.77%)
Mar 05, 2024 61.38 63.10 61.37 62.46 317,540 +0.92(+1.49%)
Mar 04, 2024 60.27 61.86 60.27 61.54 189,949 -0.26(-0.42%)
Mar 01, 2024 61.50 62.06 61.45 61.80 172,861 +0.42(+0.68%)
Feb 29, 2024 60.44 61.42 60.44 61.38 121,911 +1.25(+2.08%)
Feb 28, 2024 61.26 61.73 60.10 60.13 232,813 -1.41(-2.29%)
Feb 27, 2024 60.00 61.56 59.59 61.54 216,603 +0.95(+1.57%)
Feb 26, 2024 61.08 61.68 60.59 60.59 235,486 -0.48(-0.79%)
Feb 23, 2024 61.80 62.06 61.06 61.07 246,283 -1.04(-1.67%)
Feb 22, 2024 62.80 62.90 61.79 62.11 278,245 -0.67(-1.07%)
Feb 21, 2024 62.40 63.41 62.40 62.78 378,737 -0.42(-0.66%)
Feb 20, 2024 62.00 63.20 61.55 63.20 466,734 +0.67(+1.07%)
Feb 16, 2024 62.01 62.78 62.00 62.53 326,380 +0.37(+0.60%)
Feb 15, 2024 61.49 62.82 61.17 62.16 381,913 +1.01(+1.65%)
Feb 14, 2024 60.19 61.24 59.12 61.15 409,751 +0.64(+1.06%)
Feb 13, 2024 61.06 62.02 60.51 60.51 489,870 -0.65(-1.06%)
Feb 12, 2024 60.47 61.45 60.22 61.16 275,186 +0.40(+0.66%)
Feb 09, 2024 60.90 61.18 59.97 60.76 307,573 +0.11(+0.18%)
Feb 08, 2024 59.96 60.97 59.67 60.65 4,798,792 +0.43(+0.71%)
Feb 07, 2024 60.01 60.89 59.86 60.22 436,999 +0.44(+0.74%)
Feb 06, 2024 60.12 60.49 59.47 59.78 447,873 -0.53(-0.88%)
Feb 05, 2024 59.52 60.84 59.51 60.31 863,409 +0.89(+1.49%)
Feb 02, 2024 58.87 59.86 58.48 59.42 518,549 +0.67(+1.14%)
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.