Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.00 60.54 60.23 60.29 254,948 +0.14(+0.23%)
Mar 27, 2024 60.51 60.86 59.80 60.15 358,562 -0.37(-0.61%)
Mar 26, 2024 61.15 61.20 60.48 60.52 197,065 -0.54(-0.88%)
Mar 25, 2024 62.48 62.55 60.69 61.06 236,392 -0.68(-1.10%)
Mar 22, 2024 61.98 62.20 61.73 61.74 146,892 -0.61(-0.98%)
Mar 21, 2024 61.86 62.35 61.51 62.35 156,440 +0.62(+1.00%)
Mar 20, 2024 61.39 61.80 61.11 61.73 306,615 +0.22(+0.36%)
Mar 19, 2024 61.28 61.94 61.02 61.51 164,356 +0.12(+0.20%)
Mar 18, 2024 61.05 61.49 61.05 61.39 177,505 +0.38(+0.62%)
Mar 15, 2024 60.64 61.67 60.62 61.01 243,119 +0.37(+0.61%)
Mar 14, 2024 62.81 62.81 60.35 60.64 373,796 -1.84(-2.94%)
Mar 13, 2024 63.00 63.66 62.08 62.48 235,316 -0.41(-0.65%)
Mar 12, 2024 63.03 63.12 62.45 62.89 387,715 -0.24(-0.38%)
Mar 11, 2024 62.25 63.55 62.23 63.13 141,737 -0.01(-0.02%)
Mar 08, 2024 63.61 63.61 62.73 63.14 224,717 -0.36(-0.57%)
Mar 07, 2024 64.06 64.42 62.90 63.50 356,543 -0.69(-1.07%)
Mar 06, 2024 62.73 64.89 62.67 64.19 571,882 +1.73(+2.77%)
Mar 05, 2024 61.38 63.10 61.37 62.46 317,540 +0.92(+1.49%)
Mar 04, 2024 60.27 61.86 60.27 61.54 189,949 -0.26(-0.42%)
Mar 01, 2024 61.50 62.06 61.45 61.80 172,861 +0.42(+0.68%)
Feb 29, 2024 60.44 61.42 60.44 61.38 121,911 +1.25(+2.08%)
Feb 28, 2024 61.26 61.73 60.10 60.13 232,813 -1.41(-2.29%)
Feb 27, 2024 60.00 61.56 59.59 61.54 216,603 +0.95(+1.57%)
Feb 26, 2024 61.08 61.68 60.59 60.59 235,486 -0.48(-0.79%)
Feb 23, 2024 61.80 62.06 61.06 61.07 246,283 -1.04(-1.67%)
Feb 22, 2024 62.80 62.90 61.79 62.11 278,245 -0.67(-1.07%)
Feb 21, 2024 62.40 63.41 62.40 62.78 378,737 -0.42(-0.66%)
Feb 20, 2024 62.00 63.20 61.55 63.20 466,734 +0.67(+1.07%)
Feb 16, 2024 62.01 62.78 62.00 62.53 326,380 +0.37(+0.60%)
Feb 15, 2024 61.49 62.82 61.17 62.16 381,913 +1.01(+1.65%)
Feb 14, 2024 60.19 61.24 59.12 61.15 409,751 +0.64(+1.06%)
Feb 13, 2024 61.06 62.02 60.51 60.51 489,870 -0.65(-1.06%)
Feb 12, 2024 60.47 61.45 60.22 61.16 275,186 +0.40(+0.66%)
Feb 09, 2024 60.90 61.18 59.97 60.76 307,573 +0.11(+0.18%)
Feb 08, 2024 59.96 60.97 59.67 60.65 4,798,792 +0.43(+0.71%)
Feb 07, 2024 60.01 60.89 59.86 60.22 436,999 +0.44(+0.74%)
Feb 06, 2024 60.12 60.49 59.47 59.78 447,873 -0.53(-0.88%)
Feb 05, 2024 59.52 60.84 59.51 60.31 863,409 +0.89(+1.49%)
Feb 02, 2024 58.87 59.86 58.48 59.42 518,549 +0.67(+1.14%)
Feb 01, 2024 58.65 59.78 58.57 58.75 710,841 +0.10(+0.17%)
Jan 31, 2024 58.41 59.14 58.15 58.65 637,434 +0.81(+1.40%)
Jan 30, 2024 58.98 58.98 57.55 57.84 561,090 -1.19(-2.02%)
Jan 29, 2024 58.61 59.12 58.34 59.04 538,930 +1.59(+2.76%)
Jan 26, 2024 56.22 57.50 55.43 57.45 480,584 +1.79(+3.21%)
Jan 25, 2024 54.68 55.89 54.32 55.66 670,434 +1.57(+2.90%)
Jan 24, 2024 56.59 56.59 54.08 54.09 1,058,018 -1.02(-1.84%)
Jan 23, 2024 56.15 56.61 55.11 55.11 1,185,883 -0.85(-1.52%)
Jan 22, 2024 55.22 56.79 52.94 55.96 2,470,647 -2.68(-4.57%)
Jan 19, 2024 59.29 59.57 58.28 58.64 319,289 -1.02(-1.70%)
Jan 18, 2024 60.58 60.80 59.28 59.66 185,689 -0.58(-0.97%)
Jan 17, 2024 61.07 61.33 59.83 60.24 230,799 -1.09(-1.78%)
Jan 16, 2024 60.05 62.10 60.04 61.33 455,370 +1.28(+2.13%)
Jan 12, 2024 58.76 60.11 58.48 60.05 210,741 +1.43(+2.44%)
Jan 11, 2024 56.94 58.63 56.85 58.62 355,544 +1.40(+2.45%)
Jan 10, 2024 57.79 58.16 57.10 57.22 175,168 -0.48(-0.84%)
Jan 09, 2024 56.91 58.19 56.81 57.70 257,567 +0.83(+1.46%)
Jan 08, 2024 57.45 57.94 56.88 56.88 207,722 -0.97(-1.67%)
Jan 05, 2024 56.93 57.89 56.71 57.84 289,254 +1.07(+1.88%)
Jan 04, 2024 57.48 58.47 56.71 56.78 313,346 -0.63(-1.10%)
Jan 03, 2024 56.22 57.56 55.95 57.41 294,917 +1.28(+2.28%)
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.