Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 54.88 54.89 54.34 54.38 4,506,091 -0.37(-0.68%)
Apr 15, 2024 56.09 56.26 54.56 54.75 4,880,210 -0.63(-1.14%)
Apr 12, 2024 55.41 55.76 55.07 55.38 3,610,043 -0.62(-1.11%)
Apr 11, 2024 55.98 56.20 55.50 56.00 3,368,609 -0.03(-0.05%)
Apr 10, 2024 55.85 56.31 55.53 56.03 3,767,213 -0.66(-1.16%)
Apr 09, 2024 56.55 56.75 55.61 56.69 3,374,525 +0.41(+0.73%)
Apr 08, 2024 56.59 56.84 56.20 56.28 3,953,032 -0.27(-0.48%)
Apr 05, 2024 56.56 56.95 55.81 56.55 3,387,870 +0.81(+1.45%)
Apr 04, 2024 58.06 58.35 55.70 55.74 4,284,397 -1.63(-2.84%)
Apr 03, 2024 57.13 57.97 57.02 57.37 3,866,552 +0.12(+0.21%)
Apr 02, 2024 57.51 57.52 56.77 57.25 3,900,272 -0.82(-1.41%)
Apr 01, 2024 58.13 58.58 57.72 58.07 4,161,108 +0.15(+0.26%)
Mar 28, 2024 57.88 58.15 57.44 57.92 5,084,251 +0.68(+1.19%)
Mar 27, 2024 57.74 57.91 56.80 57.24 3,713,529 +0.02(+0.03%)
Mar 26, 2024 57.32 57.40 57.03 57.22 4,302,290 +0.04(+0.07%)
Mar 25, 2024 57.41 57.55 57.02 57.18 3,667,729 -0.23(-0.40%)
Mar 22, 2024 57.41 57.59 57.18 57.41 4,501,607 +0.20(+0.35%)
Mar 21, 2024 57.33 57.85 57.19 57.21 5,824,396 +0.31(+0.54%)
Mar 20, 2024 56.42 56.95 56.28 56.90 3,889,164 +0.63(+1.12%)
Mar 19, 2024 56.37 56.50 56.01 56.27 3,694,593 +0.18(+0.32%)
Mar 18, 2024 56.56 56.77 56.04 56.09 3,588,947 -0.04(-0.07%)
Mar 15, 2024 56.45 56.75 56.00 56.13 10,434,765 -0.29(-0.51%)
Mar 14, 2024 56.64 56.96 56.27 56.42 8,977,062 +0.17(+0.30%)
Mar 13, 2024 55.10 56.45 54.98 56.25 9,044,725 +1.06(+1.92%)
Mar 12, 2024 54.77 55.41 54.35 55.19 5,398,901 +0.66(+1.21%)
Mar 11, 2024 54.96 54.96 53.71 54.53 5,446,187 -0.43(-0.78%)
Mar 08, 2024 55.19 55.83 54.72 54.96 4,094,669 -0.25(-0.45%)
Mar 07, 2024 55.14 55.38 54.94 55.21 4,260,940 +0.59(+1.08%)
Mar 06, 2024 54.19 54.84 53.93 54.62 5,377,729 +0.76(+1.41%)
Mar 05, 2024 54.09 54.10 53.58 53.86 6,521,612 -0.24(-0.44%)
Mar 04, 2024 53.68 54.35 53.57 54.10 4,882,105 +0.52(+0.97%)
Mar 01, 2024 53.03 53.70 52.67 53.58 4,814,513 +0.43(+0.81%)
Feb 29, 2024 53.32 53.38 52.58 53.15 8,881,512 +0.07(+0.13%)
Feb 28, 2024 52.65 53.15 52.30 53.08 4,917,870 +0.16(+0.30%)
Feb 27, 2024 52.43 52.99 51.92 52.92 5,575,333 +0.42(+0.80%)
Feb 26, 2024 51.06 52.81 50.97 52.50 9,657,274 +1.12(+2.18%)
Feb 23, 2024 48.94 51.53 48.58 51.38 13,718,486 +1.97(+3.99%)
Feb 22, 2024 49.62 49.90 49.27 49.41 5,441,825 +0.52(+1.06%)
Feb 21, 2024 48.33 49.01 48.22 48.89 3,072,058 +0.37(+0.76%)
Feb 20, 2024 49.03 49.24 48.48 48.52 4,557,840 -0.44(-0.90%)
Feb 16, 2024 49.64 49.77 48.92 48.96 3,927,250 -0.77(-1.55%)
Feb 15, 2024 49.34 49.87 49.04 49.73 3,618,223 +0.51(+1.04%)
Feb 14, 2024 49.54 49.74 48.71 49.22 3,769,435 -0.01(-0.02%)
Feb 13, 2024 49.74 49.91 48.80 49.23 4,968,221 -1.25(-2.48%)
Feb 12, 2024 50.74 50.86 50.29 50.48 2,710,572 -0.43(-0.84%)
Feb 09, 2024 50.97 51.15 50.65 50.91 3,139,133 -0.05(-0.10%)
Feb 08, 2024 50.80 51.07 50.59 50.96 2,219,443 +0.11(+0.22%)
Feb 07, 2024 50.85 51.27 50.58 50.85 3,794,336 +0.37(+0.73%)
Feb 06, 2024 50.12 50.50 49.76 50.48 3,132,222 +0.49(+0.98%)
Feb 05, 2024 50.00 50.15 49.40 49.99 4,520,299 -0.04(-0.08%)
Feb 02, 2024 49.20 50.24 48.92 50.03 4,074,209 +0.83(+1.69%)
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.