Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 60.04 61.47 58.77 58.90 2,378,280 -0.58(-0.98%)
Apr 11, 2024 59.10 59.71 58.59 59.48 1,127,559 +0.23(+0.39%)
Apr 10, 2024 58.97 59.60 58.24 59.25 1,266,035 -0.89(-1.48%)
Apr 09, 2024 59.68 60.36 59.60 60.14 1,614,454 +0.48(+0.80%)
Apr 08, 2024 59.31 60.35 59.18 59.66 1,331,703 +0.19(+0.32%)
Apr 05, 2024 58.50 59.57 58.26 59.47 1,355,318 +0.67(+1.14%)
Apr 04, 2024 61.10 61.35 58.58 58.80 2,054,153 -1.75(-2.89%)
Apr 03, 2024 58.10 60.59 58.06 60.55 2,204,915 +1.96(+3.35%)
Apr 02, 2024 57.63 58.76 56.83 58.59 1,762,647 +0.36(+0.62%)
Apr 01, 2024 59.32 59.71 58.22 58.23 1,535,873 -1.32(-2.22%)
Mar 28, 2024 59.59 60.09 59.40 59.55 1,425,503 +0.28(+0.47%)
Mar 27, 2024 58.52 59.29 57.99 59.27 1,353,535 +1.27(+2.19%)
Mar 26, 2024 59.00 60.48 57.95 58.00 2,745,950 -0.63(-1.07%)
Mar 25, 2024 57.91 58.90 57.74 58.63 1,474,935 +0.36(+0.62%)
Mar 22, 2024 58.11 58.95 58.01 58.27 1,628,182 -0.43(-0.73%)
Mar 21, 2024 58.98 59.30 58.18 58.70 1,943,639 +0.16(+0.27%)
Mar 20, 2024 59.00 59.20 57.79 58.54 2,038,683 -0.41(-0.70%)
Mar 19, 2024 57.40 58.98 56.43 58.95 2,823,738 +0.83(+1.43%)
Mar 18, 2024 56.63 58.86 56.50 58.12 2,894,901 +1.35(+2.38%)
Mar 15, 2024 57.03 58.27 56.68 56.77 4,836,679 -0.69(-1.20%)
Mar 14, 2024 59.30 59.80 56.99 57.46 3,152,032 -1.95(-3.28%)
Mar 13, 2024 58.58 59.53 58.49 59.41 4,080,414 +0.93(+1.59%)
Mar 12, 2024 58.41 59.81 57.65 58.48 4,942,514 +0.50(+0.86%)
Mar 11, 2024 56.21 58.52 56.02 57.98 7,137,173 +2.01(+3.59%)
Mar 08, 2024 58.90 58.96 54.79 55.97 14,756,115 +2.41(+4.50%)
Mar 07, 2024 52.91 54.10 52.65 53.56 8,241,151 +1.09(+2.08%)
Mar 06, 2024 53.08 53.69 52.10 52.47 3,267,584 +0.69(+1.33%)
Mar 05, 2024 52.88 53.14 51.12 51.78 2,392,810 -1.77(-3.31%)
Mar 04, 2024 54.90 55.10 53.30 53.55 2,325,922 -1.03(-1.89%)
Mar 01, 2024 53.00 54.59 52.90 54.58 2,535,596 +1.31(+2.46%)
Feb 29, 2024 52.99 53.54 52.13 53.27 3,000,564 +0.50(+0.95%)
Feb 28, 2024 51.81 53.43 51.58 52.77 1,884,147 +0.66(+1.27%)
Feb 27, 2024 52.37 52.59 51.48 52.11 2,338,305 +0.31(+0.60%)
Feb 26, 2024 51.79 53.15 51.54 51.80 2,969,508 +0.07(+0.14%)
Feb 23, 2024 50.44 51.86 50.17 51.73 3,288,906 +1.59(+3.17%)
Feb 22, 2024 50.56 50.64 49.46 50.14 2,111,511 +0.06(+0.12%)
Feb 21, 2024 49.13 50.50 49.12 50.08 2,374,231 +0.10(+0.20%)
Feb 20, 2024 49.87 50.00 49.12 49.98 3,707,913 -0.24(-0.48%)
Feb 16, 2024 51.11 51.37 50.16 50.22 2,104,207 -1.29(-2.50%)
Feb 15, 2024 51.70 52.01 50.90 51.51 2,180,896 +0.42(+0.82%)
Feb 14, 2024 51.13 51.85 50.45 51.09 2,242,406 +0.57(+1.13%)
Feb 13, 2024 50.20 51.60 50.11 50.52 2,269,402 -1.05(-2.04%)
Feb 12, 2024 51.33 52.03 51.07 51.57 3,437,375 +0.39(+0.76%)
Feb 09, 2024 51.24 51.67 51.08 51.18 3,661,326 +0.03(+0.07%)
Feb 08, 2024 51.47 52.33 50.94 51.15 2,867,174 -0.16(-0.32%)
Feb 07, 2024 52.29 52.29 50.79 51.31 4,813,141 -0.86(-1.65%)
Feb 06, 2024 49.86 52.49 49.25 52.17 10,356,756 -1.04(-1.95%)
Feb 05, 2024 57.42 58.00 52.90 53.21 9,995,007 -4.91(-8.45%)
Feb 02, 2024 58.61 59.13 57.24 58.12 4,827,477 -0.81(-1.37%)
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.