Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 61.98 61.99 60.14 60.41 1,059,809 -0.78(-1.27%)
Apr 23, 2024 60.25 62.45 60.09 61.19 1,131,431 +1.58(+2.65%)
Apr 22, 2024 60.05 60.57 58.22 59.61 1,434,123 -0.06(-0.10%)
Apr 19, 2024 61.25 61.96 58.69 59.67 1,666,477 -1.83(-2.98%)
Apr 18, 2024 62.30 62.99 60.50 61.50 1,063,579 -0.06(-0.10%)
Apr 17, 2024 63.45 63.85 60.26 61.56 1,651,697 -1.30(-2.07%)
Apr 16, 2024 62.49 63.97 61.89 62.86 1,407,976 +1.11(+1.80%)
Apr 15, 2024 64.03 65.30 61.44 61.75 2,168,582 -2.00(-3.14%)
Apr 12, 2024 66.02 66.79 63.10 63.75 2,029,711 -2.63(-3.96%)
Apr 11, 2024 64.23 66.67 63.81 66.38 2,246,145 +2.69(+4.22%)
Apr 10, 2024 59.70 63.81 59.22 63.69 3,640,274 +3.41(+5.66%)
Apr 09, 2024 64.55 64.88 59.29 60.28 4,514,456 -4.66(-7.18%)
Apr 08, 2024 64.89 65.40 64.24 64.94 888,904 +0.29(+0.45%)
Apr 05, 2024 63.54 65.55 63.31 64.65 1,315,665 +1.32(+2.08%)
Apr 04, 2024 67.35 68.19 63.25 63.33 2,403,548 -3.44(-5.15%)
Apr 03, 2024 65.38 67.32 63.83 66.77 2,767,838 +1.02(+1.55%)
Apr 02, 2024 65.88 66.50 64.01 65.75 2,946,000 -2.65(-3.87%)
Apr 01, 2024 71.38 71.60 68.02 68.40 1,997,889 -1.65(-2.36%)
Mar 28, 2024 70.00 71.50 69.51 70.05 1,861,987 +0.88(+1.27%)
Mar 27, 2024 68.50 69.30 67.07 69.17 2,613,428 +0.95(+1.39%)
Mar 26, 2024 68.52 69.66 67.90 68.22 1,695,427 -0.03(-0.04%)
Mar 25, 2024 68.32 69.18 67.60 68.25 1,279,205 +0.29(+0.43%)
Mar 22, 2024 67.50 69.16 66.80 67.96 1,469,276 +0.14(+0.21%)
Mar 21, 2024 67.25 69.20 66.25 67.82 2,607,508 -0.50(-0.73%)
Mar 20, 2024 64.91 69.04 64.63 68.32 3,517,728 +3.22(+4.95%)
Mar 19, 2024 62.58 65.47 61.48 65.10 2,735,251 +3.05(+4.92%)
Mar 18, 2024 64.90 65.44 60.70 62.05 3,409,923 -2.11(-3.29%)
Mar 15, 2024 63.37 65.00 63.30 64.16 4,535,337 +0.46(+0.72%)
Mar 14, 2024 66.28 66.81 62.95 63.70 2,760,219 -1.74(-2.66%)
Mar 13, 2024 66.05 67.79 64.85 65.44 2,931,564 -0.40(-0.61%)
Mar 12, 2024 62.90 66.22 62.53 65.84 2,456,067 +3.06(+4.87%)
Mar 11, 2024 62.83 64.50 62.12 62.78 2,003,543 -0.56(-0.88%)
Mar 08, 2024 63.00 65.76 62.83 63.34 3,507,251 +1.62(+2.62%)
Mar 07, 2024 59.44 62.09 59.30 61.72 2,727,881 +2.47(+4.17%)
Mar 06, 2024 58.30 60.61 57.92 59.25 3,220,602 +1.89(+3.29%)
Mar 05, 2024 57.44 58.59 56.03 57.36 2,484,600 -0.61(-1.05%)
Mar 04, 2024 58.54 59.25 56.40 57.97 3,249,154 -0.33(-0.57%)
Mar 01, 2024 59.27 59.57 56.80 58.30 2,517,992 -0.11(-0.19%)
Feb 29, 2024 58.77 59.84 57.11 58.41 4,771,332 +1.51(+2.65%)
Feb 28, 2024 55.68 57.21 54.21 56.90 4,653,825 +0.24(+0.42%)
Feb 27, 2024 54.29 58.22 52.81 56.66 7,869,350 +6.16(+12.20%)
Feb 26, 2024 51.88 52.58 50.37 50.50 2,655,543 -0.50(-0.98%)
Feb 23, 2024 50.49 51.31 48.75 51.00 1,867,288 +1.00(+2.00%)
Feb 22, 2024 49.28 50.98 48.55 50.00 3,287,020 +1.49(+3.07%)
Feb 21, 2024 50.73 51.25 48.10 48.51 4,248,974 -5.67(-10.47%)
Feb 20, 2024 54.10 54.73 52.96 54.18 1,134,237 -0.45(-0.82%)
Feb 16, 2024 54.30 55.54 54.09 54.63 1,360,356 -0.07(-0.13%)
Feb 15, 2024 54.22 56.34 54.22 54.70 1,553,866 +0.73(+1.35%)
Feb 14, 2024 54.12 54.73 52.90 53.97 1,129,893 +0.75(+1.41%)
Feb 13, 2024 52.37 54.85 51.84 53.22 1,368,263 -0.46(-0.86%)
Feb 12, 2024 52.78 54.87 52.51 53.68 1,101,686 +0.80(+1.51%)
Feb 09, 2024 53.08 53.24 51.79 52.88 1,918,125 +0.11(+0.21%)
Feb 08, 2024 51.64 53.48 51.10 52.77 2,342,478 +1.42(+2.77%)
Feb 07, 2024 50.16 52.47 50.00 51.35 1,841,092 +1.55(+3.11%)
Feb 06, 2024 49.23 50.70 47.68 49.80 1,732,030 +0.70(+1.43%)
Feb 05, 2024 48.98 49.37 47.86 49.10 1,274,334 -0.83(-1.66%)
Feb 02, 2024 49.00 49.95 48.14 49.93 1,667,371 +0.52(+1.05%)
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.