Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 60.00 62.37 59.82 62.33 947,694 +2.58(+4.32%)
Apr 10, 2024 60.46 60.74 58.84 59.75 1,162,288 -1.74(-2.83%)
Apr 09, 2024 60.66 61.75 60.53 61.49 993,886 +1.23(+2.04%)
Apr 08, 2024 60.40 60.91 59.67 60.26 633,569 +0.20(+0.33%)
Apr 05, 2024 59.11 60.54 59.08 60.06 994,047 +1.13(+1.92%)
Apr 04, 2024 61.40 61.66 58.52 58.93 1,346,846 -1.38(-2.29%)
Apr 03, 2024 58.51 60.73 58.40 60.31 1,071,964 +0.83(+1.40%)
Apr 02, 2024 61.00 61.00 59.20 59.48 1,346,693 -2.75(-4.42%)
Apr 01, 2024 61.90 63.31 61.73 62.23 1,234,770 +0.42(+0.68%)
Mar 28, 2024 63.00 62.03 61.91 61.81 1,989,746 -1.29(-2.04%)
Mar 27, 2024 62.49 63.17 61.20 63.10 1,119,997 +1.01(+1.63%)
Mar 26, 2024 62.15 63.16 61.73 62.09 1,126,050 +0.43(+0.70%)
Mar 25, 2024 62.55 62.85 61.45 61.66 1,498,881 -1.70(-2.68%)
Mar 22, 2024 63.98 64.73 62.05 63.36 1,181,114 -1.37(-2.12%)
Mar 21, 2024 62.88 65.86 62.50 64.73 2,369,506 +4.20(+6.94%)
Mar 20, 2024 58.94 60.68 58.27 60.53 1,100,559 +1.69(+2.87%)
Mar 19, 2024 59.23 59.99 57.20 58.84 1,503,982 -1.65(-2.73%)
Mar 18, 2024 61.25 61.94 60.43 60.49 1,177,507 -0.06(-0.10%)
Mar 15, 2024 60.15 61.58 60.15 60.55 2,523,005 -0.44(-0.72%)
Mar 14, 2024 61.30 61.89 60.36 60.99 1,480,930 -0.52(-0.85%)
Mar 13, 2024 62.27 63.31 60.77 61.51 1,519,978 -1.89(-2.98%)
Mar 12, 2024 63.12 63.64 62.13 63.40 1,162,121 +0.88(+1.41%)
Mar 11, 2024 62.33 62.78 61.02 62.52 1,735,673 -1.24(-1.94%)
Mar 08, 2024 65.50 66.67 63.50 63.76 1,748,853 -1.64(-2.51%)
Mar 07, 2024 64.60 66.25 64.22 65.40 1,176,798 +1.72(+2.70%)
Mar 06, 2024 63.69 64.12 62.15 63.68 1,424,577 +2.28(+3.71%)
Mar 05, 2024 61.60 62.70 60.68 61.40 1,450,446 -1.69(-2.68%)
Mar 04, 2024 65.43 65.62 62.62 63.09 1,418,177 -1.40(-2.17%)
Mar 01, 2024 60.99 65.68 60.32 64.49 2,898,467 +5.25(+8.86%)
Feb 29, 2024 58.01 59.73 57.70 59.24 1,688,040 +2.38(+4.19%)
Feb 28, 2024 56.85 57.32 56.34 56.86 1,210,539 -0.79(-1.37%)
Feb 27, 2024 58.84 59.48 57.61 57.65 1,045,765 -0.97(-1.65%)
Feb 26, 2024 56.82 59.23 56.63 58.62 1,478,900 +2.58(+4.60%)
Feb 23, 2024 58.05 58.05 55.36 56.04 1,375,943 -1.87(-3.23%)
Feb 22, 2024 58.11 58.95 57.74 57.91 1,890,726 +1.61(+2.86%)
Feb 21, 2024 54.34 56.31 54.10 56.30 1,360,411 +1.24(+2.25%)
Feb 20, 2024 55.10 55.81 54.49 55.06 1,291,936 -1.03(-1.84%)
Feb 16, 2024 56.29 57.12 55.09 56.09 1,219,040 -0.25(-0.44%)
Feb 15, 2024 57.38 57.58 55.59 56.34 1,345,043 -0.68(-1.19%)
Feb 14, 2024 56.30 57.18 55.57 57.02 1,403,150 +1.80(+3.26%)
Feb 13, 2024 55.03 56.56 54.17 55.22 1,978,033 -2.82(-4.86%)
Feb 12, 2024 58.80 59.74 57.66 58.04 1,771,586 -0.66(-1.12%)
Feb 09, 2024 56.89 59.14 56.80 58.70 2,570,310 +2.45(+4.36%)
Feb 08, 2024 53.81 57.36 53.81 56.25 3,030,059 +2.63(+4.90%)
Feb 07, 2024 55.60 56.21 53.11 53.62 4,255,457 -1.64(-2.97%)
Feb 06, 2024 62.55 62.55 54.82 55.26 8,018,083 -13.11(-19.18%)
Feb 05, 2024 69.15 69.89 67.97 68.37 2,492,612 -0.48(-0.70%)
Feb 02, 2024 67.90 69.06 67.33 68.85 1,138,249 +0.70(+1.03%)
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.