Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.77 66.73 66.73 67.10 528,993 +3.45(+5.42%)
Mar 27, 2024 62.50 63.93 62.33 63.65 153,631 +1.58(+2.55%)
Mar 26, 2024 61.66 63.61 61.49 62.07 169,019 +0.85(+1.39%)
Mar 25, 2024 62.60 63.22 61.18 61.22 101,374 -1.45(-2.31%)
Mar 22, 2024 63.14 63.29 61.71 62.67 112,917 -0.89(-1.40%)
Mar 21, 2024 64.03 64.23 62.90 63.56 98,819 +0.02(+0.03%)
Mar 20, 2024 60.96 63.66 60.81 63.54 91,247 +2.12(+3.45%)
Mar 19, 2024 61.33 62.05 60.42 61.42 106,825 +0.22(+0.36%)
Mar 18, 2024 61.80 62.76 60.55 61.20 104,613 -0.03(-0.05%)
Mar 15, 2024 62.10 63.48 61.08 61.23 162,423 -1.10(-1.76%)
Mar 14, 2024 62.35 62.83 61.73 62.33 149,142 -0.41(-0.65%)
Mar 13, 2024 62.28 63.34 62.21 62.74 147,765 +0.48(+0.77%)
Mar 12, 2024 62.39 62.87 61.92 62.26 96,579 -0.33(-0.53%)
Mar 11, 2024 62.50 63.66 62.15 62.59 70,788 -0.15(-0.24%)
Mar 08, 2024 64.24 65.55 62.65 62.74 101,679 -1.47(-2.29%)
Mar 07, 2024 63.84 64.78 63.49 64.21 117,269 +0.35(+0.55%)
Mar 06, 2024 64.44 64.44 62.70 63.86 165,375 -0.31(-0.48%)
Mar 05, 2024 63.65 65.34 63.46 64.17 88,744 +0.02(+0.03%)
Mar 04, 2024 66.43 66.43 64.10 64.15 68,766 -1.84(-2.79%)
Mar 01, 2024 66.07 66.74 65.20 65.99 64,556 +0.06(+0.09%)
Feb 29, 2024 67.26 67.26 64.91 65.93 103,082 -0.44(-0.66%)
Feb 28, 2024 65.61 66.68 64.86 66.37 74,011 +0.09(+0.14%)
Feb 27, 2024 66.63 66.65 65.79 66.28 67,321 +0.23(+0.35%)
Feb 26, 2024 66.15 66.74 65.61 66.05 112,867 -0.18(-0.27%)
Feb 23, 2024 68.00 68.00 66.06 66.23 100,117 -1.43(-2.11%)
Feb 22, 2024 68.83 68.83 67.64 67.66 86,000 -0.75(-1.10%)
Feb 21, 2024 66.20 68.59 66.20 68.41 142,360 +1.61(+2.41%)
Feb 20, 2024 65.67 66.80 64.96 66.80 146,227 +0.29(+0.44%)
Feb 16, 2024 66.87 67.43 66.38 66.51 67,385 -1.02(-1.51%)
Feb 15, 2024 65.64 67.66 65.52 67.53 95,043 +2.05(+3.13%)
Feb 14, 2024 65.66 66.41 65.20 65.48 139,846 +0.18(+0.28%)
Feb 13, 2024 67.51 67.51 64.40 65.30 129,035 -3.69(-5.35%)
Feb 12, 2024 68.41 70.37 67.70 68.99 106,181 +0.61(+0.89%)
Feb 09, 2024 69.90 70.35 68.23 68.38 99,704 -1.08(-1.55%)
Feb 08, 2024 68.62 70.64 68.48 69.46 131,550 +1.18(+1.73%)
Feb 07, 2024 67.20 68.29 66.48 68.28 104,517 +1.40(+2.09%)
Feb 06, 2024 64.76 67.01 64.55 66.88 186,032 +1.99(+3.07%)
Feb 05, 2024 62.65 65.03 61.40 64.89 216,602 +2.00(+3.18%)
Feb 02, 2024 63.34 63.45 62.18 62.89 288,169 -1.17(-1.83%)
Feb 01, 2024 63.61 64.18 63.16 64.06 262,045 +0.96(+1.52%)
Jan 31, 2024 63.98 64.72 62.87 63.10 225,498 -1.13(-1.76%)
Jan 30, 2024 66.90 67.19 63.06 64.23 326,456 -2.91(-4.33%)
Jan 29, 2024 65.83 67.27 65.56 67.14 82,690 +0.74(+1.11%)
Jan 26, 2024 66.86 67.05 66.03 66.40 59,903 +0.08(+0.12%)
Jan 25, 2024 67.14 67.42 65.54 66.32 148,127 -0.30(-0.45%)
Jan 24, 2024 68.07 68.32 66.47 66.62 44,016 -0.55(-0.82%)
Jan 23, 2024 69.04 69.04 65.64 67.17 131,829 -3.05(-4.34%)
Jan 22, 2024 68.90 70.65 68.69 70.22 76,608 +0.97(+1.40%)
Jan 19, 2024 67.92 69.42 67.49 69.25 36,511 +1.23(+1.81%)
Jan 18, 2024 68.35 68.54 67.57 68.02 51,720 +0.25(+0.37%)
Jan 17, 2024 65.87 67.88 65.87 67.77 88,874 +1.05(+1.57%)
Jan 16, 2024 65.75 66.73 65.53 66.72 132,532 +0.75(+1.14%)
Jan 12, 2024 69.07 69.24 65.68 65.97 71,107 -2.96(-4.29%)
Jan 11, 2024 69.14 69.69 67.84 68.93 114,836 -0.03(-0.04%)
Jan 10, 2024 70.42 70.76 68.85 68.96 52,836 -1.49(-2.11%)
Jan 09, 2024 70.89 71.38 70.16 70.45 155,195 -1.01(-1.41%)
Jan 08, 2024 70.85 71.56 70.01 71.46 651,135 +1.07(+1.52%)
Jan 05, 2024 69.22 70.71 69.22 70.39 82,990 +1.00(+1.44%)
Jan 04, 2024 69.08 69.68 68.60 69.39 80,963 +0.02(+0.03%)
Jan 03, 2024 70.67 70.71 68.77 69.37 169,858 -2.11(-2.95%)
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.