Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 57.00 58.64 56.44 58.54 1,669,778 +2.47(+4.40%)
Jan 31, 2024 57.74 57.79 55.66 56.07 3,198,173 -1.24(-2.17%)
Jan 30, 2024 57.64 57.81 57.12 57.31 583,528 -0.49(-0.85%)
Jan 29, 2024 57.39 58.03 57.06 57.81 517,009 +0.38(+0.65%)
Jan 26, 2024 58.41 58.63 57.39 57.43 375,652 -0.67(-1.16%)
Jan 25, 2024 59.41 59.41 57.79 58.10 692,514 -0.66(-1.13%)
Jan 24, 2024 60.53 60.72 58.34 58.77 858,812 -1.29(-2.15%)
Jan 23, 2024 59.62 60.24 59.21 60.06 936,245 +0.63(+1.06%)
Jan 22, 2024 58.49 59.77 58.12 59.43 965,420 +1.36(+2.35%)
Jan 19, 2024 57.75 58.09 56.92 58.06 518,464 +0.58(+1.01%)
Jan 18, 2024 57.69 57.82 56.89 57.48 438,302 -0.21(-0.36%)
Jan 17, 2024 57.75 58.57 57.18 57.69 488,242 -0.58(-1.00%)
Jan 16, 2024 59.35 59.29 58.08 58.27 606,312 -1.08(-1.81%)
Jan 12, 2024 59.82 60.02 59.13 59.35 261,212 +0.25(+0.42%)
Jan 11, 2024 60.37 60.37 58.80 59.10 537,176 -1.55(-2.56%)
Jan 10, 2024 61.00 61.14 60.50 60.65 359,362 -0.33(-0.53%)
Jan 09, 2024 61.71 61.71 60.89 60.98 425,069 -1.30(-2.09%)
Jan 08, 2024 62.02 62.41 61.47 62.28 330,041 +0.36(+0.57%)
Jan 05, 2024 61.84 62.65 61.55 61.93 402,076 -0.38(-0.60%)
Jan 04, 2024 63.11 63.14 61.97 62.30 808,779 -0.59(-0.94%)
Jan 03, 2024 62.97 63.84 62.25 62.89 506,116 -0.08(-0.13%)
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.