Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 66.80 67.39 66.59 67.14 2,044,420 +0.68(+1.02%)
Mar 26, 2024 66.62 66.73 66.19 66.46 1,672,495 -0.04(-0.06%)
Mar 25, 2024 66.23 66.70 66.01 66.50 1,301,368 +0.28(+0.42%)
Mar 22, 2024 65.80 66.30 65.42 66.22 1,629,869 +0.69(+1.05%)
Mar 21, 2024 65.36 66.08 65.15 65.53 1,270,297 +0.28(+0.43%)
Mar 20, 2024 64.39 65.58 64.39 65.25 1,195,427 +0.63(+0.97%)
Mar 19, 2024 64.52 65.31 64.02 64.62 1,642,501 -0.16(-0.25%)
Mar 18, 2024 64.68 65.47 64.58 64.78 2,112,210 +0.70(+1.09%)
Mar 15, 2024 63.85 64.77 63.53 64.08 3,474,035 -0.59(-0.91%)
Mar 14, 2024 64.94 65.13 64.15 64.67 1,717,098 -0.63(-0.96%)
Mar 13, 2024 65.53 65.75 64.79 65.30 1,286,302 -0.20(-0.31%)
Mar 12, 2024 66.00 66.24 64.85 65.50 1,646,064 -0.43(-0.65%)
Mar 11, 2024 65.11 66.40 65.10 65.93 1,698,903 +0.66(+1.01%)
Mar 08, 2024 65.15 65.75 65.05 65.27 1,485,472 +0.09(+0.14%)
Mar 07, 2024 64.69 65.28 64.36 65.18 1,957,146 +1.12(+1.75%)
Mar 06, 2024 64.19 64.48 63.63 64.06 1,314,309 +0.22(+0.34%)
Mar 05, 2024 64.52 64.84 63.66 63.84 1,423,275 -0.68(-1.05%)
Mar 04, 2024 65.20 65.50 64.34 64.52 2,254,191 +0.24(+0.37%)
Mar 01, 2024 63.71 64.35 63.09 64.28 1,594,954 +0.26(+0.41%)
Feb 29, 2024 62.92 64.50 62.92 64.02 3,167,267 +1.40(+2.24%)
Feb 28, 2024 62.01 63.13 61.99 62.62 1,568,007 +0.21(+0.34%)
Feb 27, 2024 62.52 63.35 62.10 62.41 1,725,979 +0.23(+0.37%)
Feb 26, 2024 62.49 63.09 62.18 62.18 2,113,861 -0.51(-0.81%)
Feb 23, 2024 61.83 62.74 61.78 62.69 1,508,301 +1.27(+2.06%)
Feb 22, 2024 61.43 61.65 61.05 61.42 1,794,485 -0.05(-0.08%)
Feb 21, 2024 61.68 61.68 60.80 61.47 1,570,001 -0.21(-0.34%)
Feb 20, 2024 61.83 62.31 61.42 61.68 1,694,406 -0.21(-0.34%)
Feb 16, 2024 61.74 62.48 61.37 61.89 1,659,444 -0.15(-0.24%)
Feb 15, 2024 61.80 62.28 61.36 62.04 2,264,109 +0.24(+0.39%)
Feb 14, 2024 60.67 62.38 60.50 61.80 3,493,416 +2.17(+3.64%)
Feb 13, 2024 59.44 59.93 58.61 59.63 2,179,362 -0.70(-1.16%)
Feb 12, 2024 59.17 60.47 59.01 60.33 1,542,753 +1.35(+2.28%)
Feb 09, 2024 58.96 59.07 58.03 58.98 1,708,734 +0.03(+0.05%)
Feb 08, 2024 58.39 59.38 58.15 58.95 1,979,623 +0.65(+1.11%)
Feb 07, 2024 57.94 58.52 57.31 58.30 1,753,807 +1.24(+2.17%)
Feb 06, 2024 57.62 58.19 56.41 57.07 4,297,904 -1.22(-2.09%)
Feb 05, 2024 58.12 58.52 57.13 58.28 2,821,733 -1.01(-1.70%)
Feb 02, 2024 58.62 59.66 56.87 59.29 2,676,769 +0.07(+0.12%)
Feb 01, 2024 58.62 59.56 54.68 59.22 5,465,968 +3.95(+7.14%)
Jan 31, 2024 56.63 56.69 55.20 55.27 2,004,804 -1.09(-1.93%)
Jan 30, 2024 56.38 56.91 56.02 56.36 1,270,781 -0.46(-0.81%)
Jan 29, 2024 56.77 56.84 56.12 56.82 1,011,277 -0.24(-0.42%)
Jan 26, 2024 57.00 57.61 56.88 57.06 1,766,457 +0.37(+0.65%)
Jan 25, 2024 56.40 56.71 55.68 56.69 1,833,978 +1.00(+1.79%)
Jan 24, 2024 57.03 57.30 55.63 55.69 984,204 -0.86(-1.52%)
Jan 23, 2024 56.76 57.18 56.29 56.55 1,176,226 +0.38(+0.67%)
Jan 22, 2024 55.43 56.25 55.21 56.17 1,140,739 +0.82(+1.48%)
Jan 19, 2024 54.78 55.39 53.89 55.35 1,988,352 +0.68(+1.24%)
Jan 18, 2024 54.46 54.99 54.31 54.68 1,213,193 +0.22(+0.40%)
Jan 17, 2024 54.65 55.30 54.28 54.46 1,694,896 -0.85(-1.53%)
Jan 16, 2024 54.96 55.70 54.65 55.30 1,798,069 -0.88(-1.56%)
Jan 12, 2024 56.86 57.08 56.02 56.18 1,094,428 -0.28(-0.49%)
Jan 11, 2024 57.26 57.49 56.04 56.46 1,810,967 -0.66(-1.15%)
Jan 10, 2024 56.49 57.33 56.10 57.12 1,017,987 +0.23(+0.40%)
Jan 09, 2024 56.60 57.10 56.35 56.89 1,325,183 -0.10(-0.17%)
Jan 08, 2024 57.31 57.69 56.23 56.99 1,943,337 -0.22(-0.38%)
Jan 05, 2024 56.43 57.26 56.11 57.21 1,592,126 +0.74(+1.31%)
Jan 04, 2024 55.63 56.69 55.48 56.47 1,795,979 +0.80(+1.43%)
Jan 03, 2024 55.84 56.09 54.98 55.67 2,764,387 -1.13(-1.98%)
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.