Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 55.75 56.53 55.73 55.80 1,056,505 -0.16(-0.29%)
Apr 17, 2024 56.01 56.16 55.57 55.96 1,942,903 +0.18(+0.32%)
Apr 16, 2024 56.00 56.15 55.75 55.78 1,319,745 -0.30(-0.53%)
Apr 15, 2024 56.70 56.70 56.05 56.08 1,578,702 -0.22(-0.39%)
Apr 12, 2024 56.78 57.04 56.20 56.30 1,960,262 -0.62(-1.09%)
Apr 11, 2024 57.10 57.20 56.79 56.92 1,286,825 -0.10(-0.18%)
Apr 10, 2024 56.71 57.18 56.69 57.02 789,488 +0.01(+0.02%)
Apr 09, 2024 56.85 57.06 56.72 57.01 989,959 +0.32(+0.56%)
Apr 08, 2024 56.75 56.91 56.62 56.69 1,064,667 -0.06(-0.11%)
Apr 05, 2024 56.98 56.98 56.68 56.75 1,099,305 -0.21(-0.37%)
Apr 04, 2024 56.90 57.07 56.45 56.96 3,293,070 +0.28(+0.49%)
Apr 03, 2024 56.40 56.70 56.24 56.68 2,241,438 +0.23(+0.41%)
Apr 02, 2024 56.26 56.49 56.00 56.45 1,669,017 +0.06(+0.11%)
Apr 01, 2024 56.59 56.59 55.92 56.39 1,713,922 -0.06(-0.11%)
Mar 28, 2024 56.48 56.76 56.38 56.45 1,841,407 -0.03(-0.05%)
Mar 27, 2024 56.45 56.51 56.14 56.48 1,591,837 +0.22(+0.39%)
Mar 26, 2024 56.50 56.52 56.15 56.26 1,721,252 -0.14(-0.25%)
Mar 25, 2024 56.09 56.55 55.93 56.40 1,695,499 +0.61(+1.09%)
Mar 22, 2024 55.90 56.19 55.77 55.79 1,127,189 -0.06(-0.11%)
Mar 21, 2024 56.02 56.35 55.83 55.85 2,025,004 -0.03(-0.05%)
Mar 20, 2024 55.92 56.09 55.82 55.88 1,656,226 -0.07(-0.13%)
Mar 19, 2024 55.91 56.22 55.85 55.95 1,105,160 -0.01(-0.02%)
Mar 18, 2024 56.54 56.54 55.90 55.96 2,147,732 -0.26(-0.46%)
Mar 15, 2024 56.22 56.62 56.09 56.22 3,952,871 -0.48(-0.85%)
Mar 14, 2024 56.50 56.78 56.15 56.70 1,665,751 +0.10(+0.18%)
Mar 13, 2024 56.54 56.80 56.41 56.60 1,848,596 +0.10(+0.18%)
Mar 12, 2024 56.74 56.87 56.43 56.50 2,442,307 -0.31(-0.55%)
Mar 11, 2024 56.35 56.84 56.24 56.81 1,487,604 +0.30(+0.53%)
Mar 08, 2024 56.40 56.70 56.17 56.51 2,380,813 +0.15(+0.27%)
Mar 07, 2024 57.02 57.03 56.35 56.36 2,418,177 -0.29(-0.51%)
Mar 06, 2024 57.00 57.19 56.65 56.65 2,270,505 -0.31(-0.54%)
Mar 05, 2024 57.00 57.15 56.94 56.96 3,076,807 +0.01(+0.02%)
Mar 04, 2024 57.37 57.44 56.85 56.95 3,778,104 -0.24(-0.42%)
Mar 01, 2024 57.36 57.73 57.02 57.19 2,589,984 -0.15(-0.26%)
Feb 29, 2024 58.06 58.20 57.25 57.34 3,631,102 -0.60(-1.04%)
Feb 28, 2024 58.20 58.43 57.92 57.94 2,294,201 -0.26(-0.45%)
Feb 27, 2024 58.37 58.70 58.01 58.20 2,086,996 -0.09(-0.15%)
Feb 26, 2024 58.65 59.00 58.11 58.29 2,389,231 -0.48(-0.82%)
Feb 23, 2024 59.00 59.28 58.17 58.77 3,079,503 +0.37(+0.63%)
Feb 22, 2024 58.68 58.68 58.30 58.40 1,253,974 +0.16(+0.27%)
Feb 21, 2024 57.82 58.49 57.78 58.24 2,415,810 +0.26(+0.45%)
Feb 20, 2024 58.00 58.26 57.67 57.98 3,135,966 -0.16(-0.28%)
Feb 16, 2024 57.80 58.17 57.66 58.14 3,156,322 +0.70(+1.22%)
Feb 15, 2024 57.09 57.71 56.97 57.44 2,271,072 +0.50(+0.88%)
Feb 14, 2024 56.69 57.15 56.42 56.94 4,170,411 +0.70(+1.24%)
Feb 13, 2024 56.20 56.98 55.91 56.24 3,533,824 -0.75(-1.32%)
Feb 12, 2024 56.70 57.10 56.25 56.99 3,621,538 +0.28(+0.49%)
Feb 09, 2024 56.70 56.95 56.10 56.71 3,815,319 +0.16(+0.28%)
Feb 08, 2024 56.54 57.28 56.34 56.55 5,163,435 +0.05(+0.09%)
Feb 07, 2024 58.50 58.95 56.12 56.50 6,458,949 -1.96(-3.35%)
Feb 06, 2024 59.71 59.80 58.00 58.46 13,252,936 -1.36(-2.27%)
Feb 05, 2024 59.31 60.20 58.91 59.82 21,427,346 +5.31(+9.74%)
Feb 02, 2024 52.46 54.98 52.03 54.51 2,745,343 +1.42(+2.67%)
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.