Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 57.25 56.81 56.81 56.97 1,883,242 -0.15(-0.26%)
Mar 27, 2024 56.52 57.35 56.50 57.12 1,653,642 +0.57(+1.01%)
Mar 26, 2024 57.53 57.55 56.51 56.55 1,805,731 -0.93(-1.62%)
Mar 25, 2024 57.14 57.59 56.57 57.48 1,882,832 +0.50(+0.88%)
Mar 22, 2024 57.98 57.98 56.96 56.98 1,192,639 -0.74(-1.28%)
Mar 21, 2024 58.57 59.03 57.47 57.72 1,535,769 -0.52(-0.89%)
Mar 20, 2024 58.03 58.43 57.49 58.24 1,714,309 -0.09(-0.15%)
Mar 19, 2024 57.70 58.44 57.18 58.33 2,502,861 +0.99(+1.73%)
Mar 18, 2024 58.75 58.78 57.30 57.34 1,811,550 -1.03(-1.76%)
Mar 15, 2024 58.30 58.76 57.53 58.37 4,901,970 -0.17(-0.29%)
Mar 14, 2024 58.75 59.12 58.10 58.54 1,230,858 -0.38(-0.64%)
Mar 13, 2024 59.35 60.22 58.60 58.92 1,335,486 -0.41(-0.69%)
Mar 12, 2024 60.72 60.90 58.90 59.33 1,643,795 -1.46(-2.40%)
Mar 11, 2024 60.15 61.16 59.70 60.79 2,193,150 +0.77(+1.28%)
Mar 08, 2024 59.17 60.17 59.14 60.02 1,572,361 +0.99(+1.68%)
Mar 07, 2024 59.49 59.72 58.33 59.03 1,581,724 -0.23(-0.39%)
Mar 06, 2024 59.21 59.70 58.52 59.26 1,797,488 +0.36(+0.61%)
Mar 05, 2024 59.96 60.19 58.07 58.90 2,050,644 -0.82(-1.37%)
Mar 04, 2024 59.25 59.77 58.07 59.72 1,663,282 +0.67(+1.13%)
Mar 01, 2024 58.70 59.66 58.37 59.05 1,574,698 +0.69(+1.18%)
Feb 29, 2024 60.21 60.21 58.25 58.36 3,086,967 -1.62(-2.70%)
Feb 28, 2024 60.77 61.00 59.91 59.98 1,118,692 -1.02(-1.67%)
Feb 27, 2024 60.65 61.48 59.73 61.00 1,370,037 +0.47(+0.78%)
Feb 26, 2024 60.33 61.44 60.10 60.53 1,246,939 -0.06(-0.10%)
Feb 23, 2024 61.80 61.87 60.31 60.59 1,373,232 -0.32(-0.53%)
Feb 22, 2024 60.33 61.34 59.46 60.91 1,701,518 +0.58(+0.96%)
Feb 21, 2024 59.08 60.46 59.05 60.33 1,960,823 +1.51(+2.57%)
Feb 20, 2024 57.79 59.50 57.62 58.82 2,167,034 +0.86(+1.48%)
Feb 16, 2024 58.88 59.10 57.92 57.96 1,132,034 -1.01(-1.71%)
Feb 15, 2024 58.09 59.87 57.89 58.97 1,436,639 +1.08(+1.87%)
Feb 14, 2024 58.59 60.20 57.51 57.89 2,235,651 -1.45(-2.44%)
Feb 13, 2024 60.04 60.70 57.83 59.34 3,494,627 +1.50(+2.59%)
Feb 12, 2024 57.79 58.43 57.38 57.84 2,211,647 +0.18(+0.31%)
Feb 09, 2024 57.37 57.96 57.09 57.66 1,761,933 +0.30(+0.52%)
Feb 08, 2024 57.35 57.72 56.10 57.36 1,703,722 +0.02(+0.03%)
Feb 07, 2024 59.24 59.58 57.34 57.34 1,368,645 -2.29(-3.84%)
Feb 06, 2024 58.50 59.94 57.69 59.63 2,025,634 +1.57(+2.70%)
Feb 05, 2024 58.00 58.47 57.63 58.06 1,248,995 -0.29(-0.50%)
Feb 02, 2024 58.63 59.27 58.05 58.35 1,148,076 -0.81(-1.37%)
Feb 01, 2024 58.52 59.27 58.03 59.16 1,402,259 +0.39(+0.66%)
Jan 31, 2024 59.30 59.48 58.52 58.77 1,857,874 -0.51(-0.86%)
Jan 30, 2024 60.50 60.50 59.15 59.28 1,865,480 -1.19(-1.97%)
Jan 29, 2024 60.36 60.84 59.77 60.47 1,253,052 -0.17(-0.28%)
Jan 26, 2024 61.32 61.71 60.30 60.64 1,030,055 -0.28(-0.46%)
Jan 25, 2024 60.73 61.32 59.58 60.92 1,114,651 +0.08(+0.13%)
Jan 24, 2024 62.05 62.14 60.78 60.84 1,317,323 -1.03(-1.66%)
Jan 23, 2024 61.73 62.19 60.93 61.87 1,098,360 +0.37(+0.60%)
Jan 22, 2024 61.81 61.93 60.61 61.50 1,117,110 +0.01(+0.02%)
Jan 19, 2024 61.28 61.67 60.45 61.49 1,212,269 +0.31(+0.51%)
Jan 18, 2024 61.30 61.55 60.27 61.18 1,138,954 -0.30(-0.49%)
Jan 17, 2024 61.18 61.84 60.37 61.48 1,218,629 +0.14(+0.23%)
Jan 16, 2024 62.59 62.59 61.22 61.34 1,410,647 -1.40(-2.23%)
Jan 12, 2024 63.30 63.88 62.46 62.74 1,125,245 -0.37(-0.59%)
Jan 11, 2024 63.58 63.58 62.70 63.11 1,780,236 -1.03(-1.61%)
Jan 10, 2024 64.20 65.18 63.87 64.14 1,752,808 -0.24(-0.37%)
Jan 09, 2024 65.82 66.17 63.45 64.38 1,951,304 -1.44(-2.19%)
Jan 08, 2024 64.90 65.84 62.35 65.82 2,102,038 +0.56(+0.86%)
Jan 05, 2024 66.32 66.47 65.18 65.26 1,942,630 -1.33(-2.00%)
Jan 04, 2024 65.46 67.36 65.36 66.59 2,999,495 +1.08(+1.65%)
Jan 03, 2024 65.45 67.06 65.13 65.51 2,584,747 +0.06(+0.09%)
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.