Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 69.49 70.33 68.77 69.08 353,180 -0.40(-0.58%)
Mar 27, 2024 68.79 69.68 68.19 69.48 322,417 +1.20(+1.76%)
Mar 26, 2024 68.34 69.60 68.05 68.28 305,252 -0.01(-0.01%)
Mar 25, 2024 66.91 68.53 66.58 68.29 273,939 +1.15(+1.71%)
Mar 22, 2024 68.29 68.42 66.98 67.14 301,181 -1.28(-1.87%)
Mar 21, 2024 67.37 68.47 66.95 68.42 353,657 +1.12(+1.66%)
Mar 20, 2024 65.24 67.40 64.73 67.30 453,583 +2.06(+3.16%)
Mar 19, 2024 65.00 65.67 64.30 65.24 435,696 -0.27(-0.41%)
Mar 18, 2024 66.40 67.85 65.29 65.51 661,505 -0.83(-1.25%)
Mar 15, 2024 65.80 67.46 65.72 66.34 4,979,399 +0.21(+0.32%)
Mar 14, 2024 67.26 67.49 65.32 66.13 618,664 -1.51(-2.23%)
Mar 13, 2024 67.28 68.06 66.72 67.64 454,057 +0.21(+0.31%)
Mar 12, 2024 66.19 67.75 65.28 67.43 417,698 +0.76(+1.14%)
Mar 11, 2024 67.54 67.65 65.53 66.67 306,480 -0.92(-1.36%)
Mar 08, 2024 68.45 69.16 67.25 67.59 559,848 -0.65(-0.95%)
Mar 07, 2024 67.93 68.44 67.53 68.24 340,862 +0.61(+0.90%)
Mar 06, 2024 66.60 68.34 66.25 67.63 514,614 +1.13(+1.70%)
Mar 05, 2024 65.10 66.60 64.74 66.50 491,540 +1.17(+1.79%)
Mar 04, 2024 64.70 67.07 64.36 65.33 683,151 +0.63(+0.97%)
Mar 01, 2024 64.90 65.89 63.88 64.70 440,978 +0.48(+0.75%)
Feb 29, 2024 62.00 64.41 61.60 64.22 616,347 +2.66(+4.32%)
Feb 28, 2024 61.09 62.51 61.09 61.56 556,187 +0.00(+0.00%)
Feb 27, 2024 61.69 62.45 61.12 61.56 387,528 +0.47(+0.77%)
Feb 26, 2024 60.30 61.50 60.19 61.09 476,817 +0.60(+0.99%)
Feb 23, 2024 60.95 61.02 59.92 60.49 407,207 -0.55(-0.90%)
Feb 22, 2024 60.28 61.40 59.92 61.04 431,499 +1.08(+1.80%)
Feb 21, 2024 60.38 60.65 59.08 59.96 443,154 -0.80(-1.32%)
Feb 20, 2024 58.77 61.27 58.58 60.76 1,413,256 +1.69(+2.86%)
Feb 16, 2024 58.35 59.66 57.62 59.07 337,704 +0.15(+0.25%)
Feb 15, 2024 59.62 59.71 58.34 58.92 242,946 -0.35(-0.59%)
Feb 14, 2024 60.00 60.20 58.47 59.27 322,354 +0.04(+0.07%)
Feb 13, 2024 58.70 59.99 57.15 59.23 487,872 -0.54(-0.90%)
Feb 12, 2024 59.63 60.70 59.13 59.77 531,321 +0.45(+0.76%)
Feb 09, 2024 59.69 60.10 58.71 59.32 311,118 -0.37(-0.62%)
Feb 08, 2024 59.72 60.20 59.08 59.69 504,254 +0.36(+0.61%)
Feb 07, 2024 59.69 60.51 58.67 59.33 619,401 -0.24(-0.40%)
Feb 06, 2024 59.32 60.14 58.87 59.57 617,540 -0.05(-0.08%)
Feb 05, 2024 59.19 60.40 58.65 59.62 848,883 +1.11(+1.90%)
Feb 02, 2024 54.96 59.11 53.68 58.51 955,298 +4.42(+8.17%)
Feb 01, 2024 53.51 54.21 52.78 54.09 504,563 +0.83(+1.56%)
Jan 31, 2024 54.57 54.93 53.13 53.26 410,336 -1.49(-2.72%)
Jan 30, 2024 54.34 54.88 53.83 54.75 284,523 +0.20(+0.37%)
Jan 29, 2024 54.35 54.57 53.72 54.55 203,868 +0.47(+0.87%)
Jan 26, 2024 53.00 54.63 53.00 54.08 464,320 +1.39(+2.64%)
Jan 25, 2024 52.84 53.80 52.35 52.69 375,505 +1.03(+1.99%)
Jan 24, 2024 51.79 52.47 51.44 51.66 324,586 +0.61(+1.19%)
Jan 23, 2024 51.80 52.58 50.88 51.05 279,168 +0.24(+0.47%)
Jan 22, 2024 50.00 51.10 49.80 50.81 338,554 +1.07(+2.15%)
Jan 19, 2024 50.00 50.00 48.42 49.74 286,849 -0.01(-0.02%)
Jan 18, 2024 49.01 50.08 48.68 49.75 295,862 +0.93(+1.90%)
Jan 17, 2024 48.43 49.49 48.43 48.82 237,298 -0.40(-0.81%)
Jan 16, 2024 49.12 49.41 48.28 49.22 301,520 -0.50(-1.01%)
Jan 12, 2024 50.02 50.15 48.64 49.72 281,811 -0.56(-1.11%)
Jan 11, 2024 50.29 50.48 48.60 50.28 266,036 +0.01(+0.02%)
Jan 10, 2024 50.37 50.78 49.82 50.27 201,063 -0.08(-0.16%)
Jan 09, 2024 51.00 51.40 50.33 50.35 193,130 -1.29(-2.50%)
Jan 08, 2024 51.34 52.10 50.73 51.64 274,514 +0.43(+0.84%)
Jan 05, 2024 50.96 52.35 50.96 51.21 281,450 -0.27(-0.52%)
Jan 04, 2024 50.46 52.24 50.46 51.48 341,413 +1.47(+2.94%)
Jan 03, 2024 51.01 51.01 49.49 50.01 405,617 -1.68(-3.25%)
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.