Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 59.46 61.19 59.46 60.91 477,162 +1.51(+2.54%)
Apr 18, 2024 58.38 59.47 58.23 59.40 371,024 +1.22(+2.10%)
Apr 17, 2024 58.50 58.99 58.12 58.18 396,271 +0.04(+0.07%)
Apr 16, 2024 57.94 58.41 57.27 58.14 394,746 -0.25(-0.43%)
Apr 15, 2024 58.84 59.02 57.69 58.39 337,726 -0.27(-0.46%)
Apr 12, 2024 59.00 59.94 58.52 58.66 487,875 -0.03(-0.05%)
Apr 11, 2024 58.60 58.87 57.90 58.69 285,221 +0.21(+0.36%)
Apr 10, 2024 59.14 59.17 57.96 58.48 249,920 -1.82(-3.02%)
Apr 09, 2024 60.30 60.64 59.91 60.30 248,770 +0.26(+0.43%)
Apr 08, 2024 59.40 60.05 59.40 60.04 295,284 +0.70(+1.18%)
Apr 05, 2024 59.44 59.72 58.99 59.34 285,340 -0.56(-0.93%)
Apr 04, 2024 61.04 61.04 59.60 59.90 290,035 -0.52(-0.86%)
Apr 03, 2024 60.70 60.92 60.31 60.42 249,016 -0.62(-1.02%)
Apr 02, 2024 60.66 61.47 60.66 61.04 326,645 +0.09(+0.15%)
Apr 01, 2024 61.43 61.60 60.57 60.95 282,339 -0.42(-0.68%)
Mar 28, 2024 60.75 61.68 60.75 61.37 361,643 +0.80(+1.32%)
Mar 27, 2024 59.86 60.68 59.86 60.57 404,914 +1.04(+1.75%)
Mar 26, 2024 60.02 60.02 58.96 59.53 276,789 -0.33(-0.55%)
Mar 25, 2024 60.12 60.36 59.48 59.86 286,766 +0.09(+0.15%)
Mar 22, 2024 60.08 60.08 59.44 59.77 287,586 +0.11(+0.18%)
Mar 21, 2024 60.00 60.43 59.62 59.66 319,317 -0.30(-0.50%)
Mar 20, 2024 58.99 60.21 58.99 59.96 278,840 +0.70(+1.18%)
Mar 19, 2024 58.99 59.72 58.82 59.26 276,416 +0.38(+0.65%)
Mar 18, 2024 59.59 59.72 58.67 58.88 302,096 -0.71(-1.19%)
Mar 15, 2024 59.51 60.33 59.25 59.59 1,230,871 -0.22(-0.37%)
Mar 14, 2024 60.05 60.20 59.22 59.81 481,531 -0.60(-0.99%)
Mar 13, 2024 60.84 61.33 60.31 60.41 383,389 -0.56(-0.92%)
Mar 12, 2024 60.85 61.21 60.51 60.97 381,223 -0.19(-0.31%)
Mar 11, 2024 60.48 61.36 60.48 61.16 384,599 +0.46(+0.76%)
Mar 08, 2024 60.89 61.07 60.49 60.70 550,458 +0.30(+0.51%)
Mar 07, 2024 60.42 60.84 60.12 60.40 300,542 +0.40(+0.67%)
Mar 06, 2024 60.51 60.52 59.60 59.99 441,165 +0.00(+0.00%)
Mar 05, 2024 60.37 60.81 59.66 59.99 313,126 -0.17(-0.28%)
Mar 04, 2024 58.74 60.22 58.74 60.16 311,891 +1.28(+2.18%)
Mar 01, 2024 58.35 59.04 57.79 58.87 275,724 +0.29(+0.49%)
Feb 29, 2024 59.05 59.07 58.36 58.59 464,879 -0.05(-0.08%)
Feb 28, 2024 58.07 58.74 58.07 58.64 320,621 +0.30(+0.51%)
Feb 27, 2024 58.08 58.38 57.87 58.34 199,017 +0.53(+0.92%)
Feb 26, 2024 57.99 58.01 57.22 57.81 296,626 -0.60(-1.03%)
Feb 23, 2024 58.77 58.98 58.13 58.41 480,862 -0.45(-0.77%)
Feb 22, 2024 58.33 58.91 57.70 58.86 444,620 -0.13(-0.22%)
Feb 21, 2024 58.84 59.38 58.54 58.99 409,345 -0.08(-0.13%)
Feb 20, 2024 58.61 59.95 58.61 59.07 617,169 +0.39(+0.66%)
Feb 16, 2024 59.23 59.35 58.47 58.69 414,392 -0.60(-1.02%)
Feb 15, 2024 58.04 59.48 58.04 59.29 539,929 +1.51(+2.62%)
Feb 14, 2024 57.20 57.94 56.42 57.78 645,051 +0.75(+1.32%)
Feb 13, 2024 57.40 57.75 56.29 57.03 532,219 -1.58(-2.70%)
Feb 12, 2024 57.63 58.72 57.63 58.61 364,284 +0.98(+1.70%)
Feb 09, 2024 57.46 57.83 57.25 57.63 446,577 -0.11(-0.19%)
Feb 08, 2024 57.06 58.01 56.72 57.74 1,217,313 +0.59(+1.04%)
Feb 07, 2024 57.25 57.52 56.82 57.15 491,383 -0.09(-0.16%)
Feb 06, 2024 57.16 57.53 56.62 57.23 539,323 -0.08(-0.14%)
Feb 05, 2024 57.53 58.00 56.76 57.31 792,227 -0.96(-1.64%)
Feb 02, 2024 57.77 58.76 57.26 58.27 893,458 -0.27(-0.46%)
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.