Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 54.51 54.59 53.19 53.67 2,709,499 -0.09(-0.17%)
Apr 12, 2024 54.67 55.69 53.65 53.76 3,906,746 -2.70(-4.78%)
Apr 11, 2024 56.91 57.15 56.03 56.46 1,870,559 -0.70(-1.22%)
Apr 10, 2024 56.62 57.44 56.24 57.16 2,133,257 -0.36(-0.63%)
Apr 09, 2024 57.73 57.85 56.84 57.52 1,901,999 +0.00(+0.00%)
Apr 08, 2024 57.10 57.52 56.85 57.52 3,770,364 +0.67(+1.18%)
Apr 05, 2024 56.87 57.05 56.26 56.85 2,267,413 -0.10(-0.18%)
Apr 04, 2024 58.12 58.16 56.92 56.95 2,627,211 -0.46(-0.80%)
Apr 03, 2024 57.21 57.64 57.07 57.41 3,025,417 +0.24(+0.42%)
Apr 02, 2024 57.80 58.07 57.11 57.17 3,092,879 -0.51(-0.88%)
Apr 01, 2024 57.57 57.75 57.02 57.68 3,847,131 +0.01(+0.02%)
Mar 28, 2024 57.15 58.09 58.09 57.67 4,563,881 +0.67(+1.18%)
Mar 27, 2024 56.59 57.04 56.58 57.00 2,629,257 +0.70(+1.24%)
Mar 26, 2024 55.65 56.35 55.63 56.30 3,283,691 +0.67(+1.20%)
Mar 25, 2024 55.28 55.66 54.94 55.63 2,132,553 +0.56(+1.02%)
Mar 22, 2024 55.94 56.08 54.97 55.07 1,993,558 -0.71(-1.27%)
Mar 21, 2024 55.82 55.89 55.25 55.78 2,467,388 +0.05(+0.09%)
Mar 20, 2024 54.85 55.87 54.64 55.73 5,427,014 +1.06(+1.94%)
Mar 19, 2024 54.70 55.02 54.34 54.67 3,134,577 -0.04(-0.07%)
Mar 18, 2024 55.45 55.45 54.52 54.71 3,169,524 -0.38(-0.69%)
Mar 15, 2024 54.84 55.68 54.84 55.09 6,496,003 -0.11(-0.20%)
Mar 14, 2024 55.09 55.22 54.49 55.20 4,208,015 -0.10(-0.18%)
Mar 13, 2024 55.34 55.79 55.20 55.30 3,165,154 +0.19(+0.34%)
Mar 12, 2024 55.20 55.37 54.17 55.11 4,423,842 +0.02(+0.04%)
Mar 11, 2024 54.58 55.69 54.58 55.09 4,053,553 +0.41(+0.75%)
Mar 08, 2024 54.48 54.84 54.40 54.68 4,260,622 +0.19(+0.35%)
Mar 07, 2024 54.43 55.14 54.27 54.49 3,330,884 +0.46(+0.85%)
Mar 06, 2024 54.10 54.54 53.77 54.03 4,142,512 +0.09(+0.17%)
Mar 05, 2024 53.44 54.11 53.36 53.94 2,904,878 +0.33(+0.62%)
Mar 04, 2024 53.36 53.99 53.35 53.61 2,490,236 -0.05(-0.09%)
Mar 01, 2024 53.49 54.34 53.49 53.66 4,274,234 +0.14(+0.26%)
Feb 29, 2024 54.48 54.50 53.25 53.52 6,804,317 -0.86(-1.58%)
Feb 28, 2024 54.72 54.92 54.00 54.38 3,579,052 -0.59(-1.07%)
Feb 27, 2024 54.92 55.18 54.69 54.97 2,192,550 +0.31(+0.57%)
Feb 26, 2024 54.45 55.03 54.32 54.66 2,601,386 -0.08(-0.15%)
Feb 23, 2024 54.46 54.95 54.33 54.74 2,407,398 +0.19(+0.35%)
Feb 22, 2024 53.91 54.71 53.75 54.55 4,268,956 +0.49(+0.90%)
Feb 21, 2024 54.06 54.38 53.80 54.06 2,332,345 -0.14(-0.26%)
Feb 20, 2024 54.22 54.54 53.79 54.20 3,122,528 -0.44(-0.80%)
Feb 16, 2024 54.61 55.12 54.36 54.64 3,904,140 +0.12(+0.22%)
Feb 15, 2024 54.13 55.25 54.13 54.52 3,057,035 +0.60(+1.11%)
Feb 14, 2024 53.95 54.15 53.40 53.92 3,270,119 +0.45(+0.84%)
Feb 13, 2024 54.42 54.83 53.19 53.47 3,536,070 -1.41(-2.56%)
Feb 12, 2024 54.47 55.15 54.30 54.88 3,284,159 +1.44(+2.69%)
Feb 09, 2024 52.88 53.75 52.72 53.44 2,938,471 +0.36(+0.68%)
Feb 08, 2024 53.83 54.17 52.50 53.08 6,218,030 -0.83(-1.54%)
Feb 07, 2024 52.19 54.03 52.19 53.91 7,030,658 +1.97(+3.80%)
Feb 06, 2024 51.60 52.26 51.16 51.94 4,739,353 +0.29(+0.56%)
Feb 05, 2024 52.35 52.35 51.50 51.65 5,841,393 -1.24(-2.34%)
Feb 02, 2024 54.14 54.34 52.73 52.88 5,618,035 -1.02(-1.89%)
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.