Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 62.29 62.60 58.75 59.68 28,557,444 -1.03(-1.70%)
Apr 11, 2024 60.35 60.89 59.50 60.71 18,177,548 +0.53(+0.88%)
Apr 10, 2024 60.52 61.30 59.97 60.18 18,102,756 -1.48(-2.40%)
Apr 09, 2024 61.75 62.09 60.91 61.66 10,302,431 -0.07(-0.11%)
Apr 08, 2024 61.67 62.32 61.66 61.73 10,706,195 +0.13(+0.21%)
Apr 05, 2024 60.82 62.04 60.42 61.60 12,686,339 +0.69(+1.13%)
Apr 04, 2024 62.15 62.74 60.75 60.91 13,399,116 -0.78(-1.26%)
Apr 03, 2024 62.86 63.39 61.52 61.69 18,076,172 -1.15(-1.83%)
Apr 02, 2024 62.65 63.59 62.65 62.84 16,061,422 -0.62(-0.98%)
Apr 01, 2024 63.60 63.90 63.02 63.46 14,221,936 +0.22(+0.35%)
Mar 28, 2024 62.73 63.32 63.29 63.24 19,018,278 +0.49(+0.78%)
Mar 27, 2024 62.03 62.76 61.72 62.75 16,680,602 +1.09(+1.77%)
Mar 26, 2024 61.15 61.95 61.00 61.66 17,944,700 +0.71(+1.16%)
Mar 25, 2024 60.89 61.52 60.58 60.95 12,043,961 +0.13(+0.21%)
Mar 22, 2024 61.04 61.67 60.58 60.82 16,206,766 -0.51(-0.83%)
Mar 21, 2024 60.31 61.55 60.31 61.33 17,889,510 +1.20(+2.00%)
Mar 20, 2024 58.49 60.34 58.46 60.13 20,255,184 +1.27(+2.16%)
Mar 19, 2024 58.59 59.32 58.54 58.86 13,457,977 +0.23(+0.39%)
Mar 18, 2024 57.85 58.66 57.56 58.63 13,979,576 +1.02(+1.77%)
Mar 15, 2024 56.45 57.75 56.45 57.61 26,164,260 +0.52(+0.91%)
Mar 14, 2024 58.33 58.66 56.63 57.09 19,641,396 -0.67(-1.16%)
Mar 13, 2024 57.50 58.37 57.46 57.76 12,980,373 +0.31(+0.54%)
Mar 12, 2024 57.51 57.92 57.08 57.45 10,953,339 +0.04(+0.07%)
Mar 11, 2024 57.15 57.54 56.63 57.41 9,175,695 -0.10(-0.17%)
Mar 08, 2024 58.04 58.39 57.26 57.51 13,028,030 -0.21(-0.36%)
Mar 07, 2024 57.54 58.12 57.03 57.72 14,519,825 +0.43(+0.75%)
Mar 06, 2024 57.07 57.55 56.01 57.29 17,824,898 +1.03(+1.83%)
Mar 05, 2024 55.75 57.56 55.75 56.26 19,994,034 +0.12(+0.21%)
Mar 04, 2024 55.41 56.57 55.29 56.14 14,313,835 +0.54(+0.97%)
Mar 01, 2024 55.48 55.95 55.07 55.60 12,922,424 +0.11(+0.20%)
Feb 29, 2024 55.50 55.65 54.64 55.49 23,732,288 +0.44(+0.80%)
Feb 28, 2024 55.52 56.18 54.99 55.05 13,445,504 -0.66(-1.18%)
Feb 27, 2024 55.68 55.92 55.22 55.71 11,042,450 +0.35(+0.63%)
Feb 26, 2024 55.96 56.51 55.34 55.36 12,302,620 -0.57(-1.02%)
Feb 23, 2024 55.99 56.34 55.75 55.93 11,668,951 +0.03(+0.05%)
Feb 22, 2024 55.44 56.47 55.41 55.90 12,892,399 +0.57(+1.03%)
Feb 21, 2024 55.26 55.46 54.98 55.33 9,317,238 -0.09(-0.16%)
Feb 20, 2024 54.58 55.66 54.36 55.42 16,529,421 +0.57(+1.04%)
Feb 16, 2024 54.96 55.20 54.55 54.85 11,527,527 -0.36(-0.65%)
Feb 15, 2024 54.22 55.48 54.13 55.21 16,854,876 +1.23(+2.28%)
Feb 14, 2024 53.64 54.10 53.59 53.98 14,878,108 +1.22(+2.31%)
Feb 13, 2024 53.29 53.46 52.24 52.76 17,879,972 -1.16(-2.15%)
Feb 12, 2024 53.57 54.54 53.00 53.92 17,159,800 -0.07(-0.13%)
Feb 09, 2024 54.29 54.44 53.53 53.99 13,843,257 -0.30(-0.55%)
Feb 08, 2024 54.18 54.49 53.59 54.29 15,938,347 -0.25(-0.46%)
Feb 07, 2024 54.50 54.70 53.77 54.54 13,369,941 +0.19(+0.35%)
Feb 06, 2024 54.38 54.97 54.10 54.35 14,832,706 -0.15(-0.28%)
Feb 05, 2024 54.94 55.14 54.11 54.50 14,036,970 -1.04(-1.87%)
Feb 02, 2024 55.60 55.98 54.99 55.54 19,283,104 +0.01(+0.02%)
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.