Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 63.75 64.54 62.82 63.22 2,027,766 -1.03(-1.60%)
Apr 11, 2024 65.74 66.98 63.90 64.25 4,744,733 -1.32(-2.01%)
Apr 10, 2024 63.46 65.67 63.40 65.57 1,674,572 +1.07(+1.66%)
Apr 09, 2024 65.72 65.94 63.91 64.50 1,963,109 -1.35(-2.05%)
Apr 08, 2024 65.98 66.40 64.52 65.85 1,669,574 -0.13(-0.20%)
Apr 05, 2024 63.99 66.26 63.62 65.98 2,462,984 +2.22(+3.48%)
Apr 04, 2024 64.00 66.51 63.62 63.76 2,965,357 +0.55(+0.87%)
Apr 03, 2024 61.36 63.71 61.17 63.21 2,096,041 +2.08(+3.40%)
Apr 02, 2024 61.28 61.50 59.00 61.13 2,689,704 -1.19(-1.91%)
Apr 01, 2024 61.85 62.55 61.59 62.32 2,007,803 +0.60(+0.97%)
Mar 28, 2024 62.20 61.44 61.26 61.72 2,322,122 -0.21(-0.34%)
Mar 27, 2024 64.09 64.69 61.04 61.93 2,216,245 -1.79(-2.81%)
Mar 26, 2024 63.77 64.40 63.10 63.72 1,562,603 +0.10(+0.16%)
Mar 25, 2024 64.01 66.37 63.56 63.62 3,293,211 -0.83(-1.29%)
Mar 22, 2024 62.52 64.47 61.98 64.45 2,853,704 +1.97(+3.15%)
Mar 21, 2024 63.36 63.50 61.71 62.48 3,437,885 -0.29(-0.46%)
Mar 20, 2024 62.78 63.04 61.44 62.77 2,477,561 +0.51(+0.82%)
Mar 19, 2024 63.84 64.00 61.14 62.26 2,613,010 -2.52(-3.89%)
Mar 18, 2024 63.19 65.00 62.53 64.78 2,854,107 +1.64(+2.60%)
Mar 15, 2024 64.00 64.38 62.91 63.14 3,657,811 -0.69(-1.08%)
Mar 14, 2024 64.51 64.99 62.65 63.83 3,017,372 -0.91(-1.41%)
Mar 13, 2024 63.70 65.53 63.22 64.74 1,587,958 +0.93(+1.46%)
Mar 12, 2024 64.02 64.23 63.00 63.81 1,584,348 +0.45(+0.71%)
Mar 11, 2024 65.09 65.16 62.96 63.36 2,607,955 -2.49(-3.78%)
Mar 08, 2024 65.40 66.99 64.94 65.85 3,195,284 +0.60(+0.92%)
Mar 07, 2024 65.00 65.64 63.74 65.25 6,796,209 +0.74(+1.15%)
Mar 06, 2024 64.71 65.41 63.12 64.51 2,524,000 +1.08(+1.70%)
Mar 05, 2024 64.26 64.79 62.42 63.43 3,010,531 -2.00(-3.06%)
Mar 04, 2024 64.55 66.28 64.24 65.43 3,245,088 +1.03(+1.60%)
Mar 01, 2024 63.40 65.83 63.34 64.40 5,584,452 +1.24(+1.96%)
Feb 29, 2024 62.08 63.79 60.38 63.16 8,158,770 +4.12(+6.98%)
Feb 28, 2024 57.93 59.19 57.26 59.04 4,318,309 +0.81(+1.39%)
Feb 27, 2024 59.07 59.69 58.14 58.23 2,894,381 -0.69(-1.17%)
Feb 26, 2024 59.10 59.78 58.30 58.92 2,144,439 +0.16(+0.27%)
Feb 23, 2024 58.53 59.87 58.29 58.76 1,843,198 +0.42(+0.72%)
Feb 22, 2024 57.21 58.99 57.12 58.34 3,038,830 +3.91(+7.18%)
Feb 21, 2024 55.08 55.50 53.75 54.43 2,729,771 -1.75(-3.11%)
Feb 20, 2024 57.63 57.80 55.94 56.18 2,494,361 -2.16(-3.70%)
Feb 16, 2024 59.17 59.87 58.34 58.34 1,624,534 -0.80(-1.35%)
Feb 15, 2024 58.04 59.25 57.27 59.14 2,859,595 +1.40(+2.42%)
Feb 14, 2024 56.44 57.77 56.13 57.74 2,934,642 +2.22(+4.00%)
Feb 13, 2024 54.26 56.26 53.30 55.52 4,446,956 -1.00(-1.77%)
Feb 12, 2024 58.14 58.15 56.47 56.52 3,026,095 -1.63(-2.80%)
Feb 09, 2024 58.89 59.15 58.10 58.15 2,317,390 -0.46(-0.78%)
Feb 08, 2024 57.50 58.94 57.18 58.61 2,760,785 +1.09(+1.89%)
Feb 07, 2024 57.26 58.20 57.00 57.52 1,268,170 +0.98(+1.73%)
Feb 06, 2024 57.91 58.16 56.21 56.54 1,871,106 -0.83(-1.45%)
Feb 05, 2024 58.15 58.95 56.86 57.37 2,141,938 -0.49(-0.85%)
Feb 02, 2024 57.27 58.95 57.13 57.86 3,616,722 +0.78(+1.37%)
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.