Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 56.65 57.10 56.45 56.74 3,099,343 -0.25(-0.44%)
Apr 22, 2024 56.62 57.31 56.28 56.99 3,211,574 +0.33(+0.58%)
Apr 19, 2024 56.49 56.92 56.31 56.66 3,862,096 +0.17(+0.30%)
Apr 18, 2024 57.30 57.30 56.04 56.49 3,856,138 -0.33(-0.58%)
Apr 17, 2024 57.17 57.36 56.67 56.82 2,815,367 -0.04(-0.07%)
Apr 16, 2024 56.98 57.12 56.64 56.86 3,097,934 -0.46(-0.80%)
Apr 15, 2024 58.23 58.67 56.91 57.32 3,885,245 -0.37(-0.64%)
Apr 12, 2024 58.12 58.62 57.56 57.69 3,788,283 -0.77(-1.32%)
Apr 11, 2024 58.96 59.00 58.29 58.46 3,431,995 -0.39(-0.66%)
Apr 10, 2024 59.21 59.64 58.37 58.85 4,251,879 -1.02(-1.70%)
Apr 09, 2024 59.95 60.25 59.48 59.87 3,574,823 +0.35(+0.59%)
Apr 08, 2024 59.95 60.19 59.15 59.52 3,775,902 -0.17(-0.28%)
Apr 05, 2024 59.99 59.99 59.09 59.69 3,862,416 -0.17(-0.28%)
Apr 04, 2024 60.41 60.69 59.65 59.86 5,382,080 -0.13(-0.22%)
Apr 03, 2024 59.38 60.28 59.38 59.99 4,941,996 +0.70(+1.18%)
Apr 02, 2024 58.33 59.38 58.01 59.29 6,330,232 +1.03(+1.77%)
Apr 01, 2024 57.86 58.34 57.41 58.26 3,827,280 +0.33(+0.57%)
Mar 28, 2024 58.20 58.13 58.11 57.93 4,064,554 -0.21(-0.36%)
Mar 27, 2024 57.56 58.16 57.43 58.14 5,126,889 +1.07(+1.87%)
Mar 26, 2024 57.67 57.69 57.06 57.07 3,621,513 -0.32(-0.56%)
Mar 25, 2024 57.77 57.85 57.28 57.39 3,422,017 -0.29(-0.50%)
Mar 22, 2024 57.99 58.21 57.58 57.68 3,375,991 -0.25(-0.43%)
Mar 21, 2024 58.50 58.62 57.55 57.93 5,870,742 -0.24(-0.41%)
Mar 20, 2024 56.57 58.71 56.38 58.17 7,789,492 +1.41(+2.48%)
Mar 19, 2024 56.71 57.05 56.41 56.76 6,782,898 +0.02(+0.04%)
Mar 18, 2024 57.40 57.41 56.56 56.74 7,409,048 -0.30(-0.53%)
Mar 15, 2024 57.35 57.80 56.94 57.04 20,629,646 -0.28(-0.49%)
Mar 14, 2024 57.66 57.91 56.92 57.32 6,871,543 -0.65(-1.12%)
Mar 13, 2024 57.86 58.74 57.60 57.97 7,648,946 +0.29(+0.50%)
Mar 12, 2024 57.64 57.86 57.16 57.68 4,048,330 +0.25(+0.44%)
Mar 11, 2024 56.69 57.80 56.55 57.43 4,440,800 +0.82(+1.45%)
Mar 08, 2024 57.10 57.69 56.57 56.61 4,723,659 -0.33(-0.58%)
Mar 07, 2024 57.37 57.66 56.56 56.94 4,568,671 +0.08(+0.14%)
Mar 06, 2024 57.95 58.10 56.35 56.86 4,838,967 -0.12(-0.21%)
Mar 05, 2024 56.62 57.74 56.62 56.98 6,093,102 -0.04(-0.07%)
Mar 04, 2024 55.53 57.16 55.48 57.02 7,042,198 +1.25(+2.24%)
Mar 01, 2024 55.87 56.23 55.61 55.77 4,651,351 -0.11(-0.20%)
Feb 29, 2024 55.19 56.04 54.97 55.88 6,733,450 +0.78(+1.42%)
Feb 28, 2024 55.47 55.69 55.01 55.10 4,432,523 -0.47(-0.85%)
Feb 27, 2024 55.67 55.86 55.25 55.57 3,962,760 +0.20(+0.36%)
Feb 26, 2024 55.44 55.78 55.16 55.37 3,787,923 -0.32(-0.57%)
Feb 23, 2024 55.33 56.11 55.30 55.69 4,469,817 +0.39(+0.70%)
Feb 22, 2024 55.06 55.49 54.97 55.30 5,151,686 +0.25(+0.45%)
Feb 21, 2024 54.16 55.14 54.08 55.06 4,117,549 +1.03(+1.90%)
Feb 20, 2024 54.11 54.76 53.77 54.03 4,550,454 -0.76(-1.39%)
Feb 16, 2024 54.44 55.26 54.28 54.79 5,124,646 +0.31(+0.56%)
Feb 15, 2024 53.24 54.69 53.17 54.48 4,557,095 +1.57(+2.97%)
Feb 14, 2024 52.82 53.22 52.57 52.91 3,813,674 +0.40(+0.75%)
Feb 13, 2024 53.33 53.59 51.95 52.52 5,169,675 -1.59(-2.94%)
Feb 12, 2024 53.33 54.59 53.18 54.11 5,328,525 +0.79(+1.48%)
Feb 09, 2024 53.12 53.45 52.89 53.32 3,946,685 +0.11(+0.20%)
Feb 08, 2024 53.50 53.53 52.83 53.21 3,598,833 -0.21(-0.39%)
Feb 07, 2024 53.58 53.71 53.03 53.42 3,501,895 +0.05(+0.09%)
Feb 06, 2024 52.56 53.48 52.39 53.37 5,278,198 +0.87(+1.66%)
Feb 05, 2024 51.89 52.87 51.71 52.50 5,551,082 -0.26(-0.49%)
Feb 02, 2024 52.43 53.09 51.84 52.76 5,792,308 -0.12(-0.22%)
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.