Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 60.61 61.20 58.84 60.55 445,654 -0.48(-0.79%)
Apr 29, 2024 61.07 62.28 60.72 61.03 500,655 +0.31(+0.51%)
Apr 26, 2024 60.32 60.95 59.41 60.72 594,302 +0.66(+1.10%)
Apr 25, 2024 59.59 60.09 58.10 60.06 1,566,189 -0.24(-0.40%)
Apr 24, 2024 61.05 61.98 59.97 60.30 701,758 -0.58(-0.95%)
Apr 23, 2024 61.79 62.56 60.83 60.88 665,981 -0.72(-1.17%)
Apr 22, 2024 61.47 63.22 60.91 61.60 627,167 +0.77(+1.27%)
Apr 19, 2024 60.46 61.92 59.39 60.83 1,344,223 +0.21(+0.35%)
Apr 18, 2024 62.15 62.21 60.58 60.62 660,971 -1.81(-2.90%)
Apr 17, 2024 62.65 63.44 61.77 62.43 689,803 +0.19(+0.31%)
Apr 16, 2024 62.17 62.86 61.84 62.24 700,213 -0.15(-0.24%)
Apr 15, 2024 61.81 62.64 61.30 62.39 733,163 +0.51(+0.82%)
Apr 12, 2024 64.34 64.56 60.55 61.88 742,859 -2.95(-4.55%)
Apr 11, 2024 63.29 65.28 62.33 64.83 637,738 +2.29(+3.66%)
Apr 10, 2024 62.74 63.54 61.52 62.54 689,090 -1.97(-3.05%)
Apr 09, 2024 64.29 64.55 62.99 64.51 458,447 +0.42(+0.66%)
Apr 08, 2024 64.19 64.34 63.12 64.09 392,315 +0.10(+0.16%)
Apr 05, 2024 62.74 64.88 62.00 63.99 482,685 +0.63(+0.99%)
Apr 04, 2024 65.37 65.50 63.16 63.36 730,850 -1.74(-2.67%)
Apr 03, 2024 63.75 65.84 63.75 65.10 673,641 +0.67(+1.04%)
Apr 02, 2024 65.39 66.13 64.29 64.43 873,439 -2.30(-3.45%)
Apr 01, 2024 68.10 68.10 65.82 66.73 436,833 -1.58(-2.31%)
Mar 28, 2024 68.22 68.71 68.71 68.31 731,552 -0.19(-0.28%)
Mar 27, 2024 67.89 69.07 67.89 68.50 523,354 +1.08(+1.60%)
Mar 26, 2024 66.70 68.19 66.06 67.42 548,809 +1.05(+1.58%)
Mar 25, 2024 67.22 67.71 66.13 66.37 379,932 -0.86(-1.28%)
Mar 22, 2024 68.09 68.09 67.02 67.23 366,085 -0.41(-0.61%)
Mar 21, 2024 69.78 70.69 67.56 67.64 705,142 -1.49(-2.16%)
Mar 20, 2024 67.50 69.32 67.02 69.13 792,049 +1.53(+2.26%)
Mar 19, 2024 67.93 69.04 67.50 67.60 558,377 -0.44(-0.65%)
Mar 18, 2024 68.66 69.92 67.92 68.04 761,994 -1.66(-2.38%)
Mar 15, 2024 68.71 69.82 67.69 69.70 1,464,927 +0.42(+0.61%)
Mar 14, 2024 72.32 72.61 67.65 69.28 697,038 -3.97(-5.42%)
Mar 13, 2024 71.19 73.57 70.95 73.25 661,786 +1.63(+2.28%)
Mar 12, 2024 71.52 72.50 70.63 71.62 480,163 +1.37(+1.95%)
Mar 11, 2024 72.08 72.20 70.12 70.25 439,651 -2.44(-3.36%)
Mar 08, 2024 72.53 74.19 71.89 72.69 381,125 +0.93(+1.30%)
Mar 07, 2024 71.75 72.72 70.61 71.76 534,073 +0.56(+0.79%)
Mar 06, 2024 71.61 72.42 70.50 71.20 600,374 -0.25(-0.35%)
Mar 05, 2024 71.13 72.69 70.90 71.45 712,595 -0.10(-0.14%)
Mar 04, 2024 71.85 71.98 70.49 71.55 624,892 -0.16(-0.22%)
Mar 01, 2024 74.57 75.49 71.62 71.71 1,005,309 -2.11(-2.86%)
Feb 29, 2024 76.31 76.39 73.40 73.82 1,151,371 -1.29(-1.72%)
Feb 28, 2024 78.65 82.04 74.95 75.11 1,400,392 -5.94(-7.33%)
Feb 27, 2024 79.20 81.65 78.85 81.05 1,311,143 +2.08(+2.63%)
Feb 26, 2024 76.77 79.62 76.54 78.97 823,646 +2.10(+2.73%)
Feb 23, 2024 74.45 77.69 74.28 76.87 1,029,860 +3.00(+4.06%)
Feb 22, 2024 72.31 74.40 72.31 73.87 881,419 +1.61(+2.23%)
Feb 21, 2024 74.21 74.67 72.02 72.26 691,481 -1.84(-2.48%)
Feb 20, 2024 74.40 76.12 73.58 74.10 664,881 -1.16(-1.54%)
Feb 16, 2024 75.11 75.68 74.20 75.26 468,020 +0.25(+0.33%)
Feb 15, 2024 74.14 76.06 73.84 75.01 700,625 +0.42(+0.56%)
Feb 14, 2024 74.84 75.32 73.78 74.59 634,871 +0.68(+0.92%)
Feb 13, 2024 74.14 75.74 73.21 73.91 1,086,970 -2.50(-3.27%)
Feb 12, 2024 75.16 76.50 74.68 76.41 935,797 +1.60(+2.14%)
Feb 09, 2024 74.28 75.59 74.28 74.81 827,505 +0.67(+0.90%)
Feb 08, 2024 73.46 75.11 73.06 74.14 721,326 +0.68(+0.93%)
Feb 07, 2024 74.94 75.37 73.37 73.46 768,336 -1.37(-1.83%)
Feb 06, 2024 74.76 76.72 73.24 74.83 1,062,653 +0.68(+0.92%)
Feb 05, 2024 74.26 75.05 72.74 74.15 1,278,261 -1.12(-1.49%)
Feb 02, 2024 75.10 75.72 72.37 75.27 2,780,793 -0.26(-0.34%)
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.