Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 60.70 61.21 58.94 59.03 2,420,619 -1.82(-2.99%)
Apr 12, 2024 60.81 61.21 60.48 60.85 2,192,116 -0.48(-0.78%)
Apr 11, 2024 62.49 62.49 61.02 61.33 2,366,503 -0.52(-0.84%)
Apr 10, 2024 60.64 61.95 60.35 61.85 2,297,418 +0.24(+0.39%)
Apr 09, 2024 61.46 62.23 60.96 61.61 2,186,259 +0.34(+0.55%)
Apr 08, 2024 60.08 61.36 60.06 61.27 2,437,028 +1.19(+1.98%)
Apr 05, 2024 60.00 60.62 59.63 60.08 1,832,577 -0.05(-0.08%)
Apr 04, 2024 60.80 62.26 59.91 60.13 2,325,801 -0.82(-1.35%)
Apr 03, 2024 60.56 61.24 60.33 60.95 2,993,493 +0.06(+0.10%)
Apr 02, 2024 61.13 61.60 60.61 60.89 2,509,402 -1.56(-2.50%)
Apr 01, 2024 61.35 63.40 61.23 62.45 3,858,477 +1.30(+2.13%)
Mar 28, 2024 61.00 61.05 60.81 61.15 5,440,662 +0.14(+0.23%)
Mar 27, 2024 61.35 61.60 60.78 61.01 2,068,680 +0.30(+0.49%)
Mar 26, 2024 62.60 62.66 60.68 60.71 2,471,384 -1.56(-2.51%)
Mar 25, 2024 61.35 62.83 61.35 62.27 2,125,711 +0.70(+1.14%)
Mar 22, 2024 61.38 61.84 61.02 61.57 2,067,388 +0.03(+0.05%)
Mar 21, 2024 62.14 62.68 61.52 61.54 2,780,947 -0.37(-0.60%)
Mar 20, 2024 61.35 62.26 61.10 61.91 2,186,295 +0.32(+0.52%)
Mar 19, 2024 59.86 61.89 59.75 61.59 2,851,226 +0.88(+1.45%)
Mar 18, 2024 59.74 61.18 59.59 60.71 2,784,054 +1.05(+1.76%)
Mar 15, 2024 60.46 61.03 59.62 59.66 4,010,436 -1.23(-2.02%)
Mar 14, 2024 62.03 62.77 60.55 60.89 2,740,597 -1.41(-2.26%)
Mar 13, 2024 61.82 63.26 61.75 62.30 2,392,086 +0.09(+0.14%)
Mar 12, 2024 62.59 62.85 61.75 62.21 2,460,848 +0.29(+0.47%)
Mar 11, 2024 61.69 63.02 61.24 61.92 2,815,487 +0.06(+0.10%)
Mar 08, 2024 61.42 63.09 61.36 61.86 3,700,398 +0.70(+1.14%)
Mar 07, 2024 59.00 61.35 58.69 61.16 4,959,327 +2.60(+4.44%)
Mar 06, 2024 57.57 58.58 56.55 58.56 4,812,162 +1.90(+3.35%)
Mar 05, 2024 59.01 59.20 55.97 56.66 6,095,721 -3.57(-5.93%)
Mar 04, 2024 60.28 60.36 58.97 60.23 2,141,144 -0.17(-0.28%)
Mar 01, 2024 59.31 60.49 58.83 60.40 2,580,260 +0.81(+1.36%)
Feb 29, 2024 60.19 60.85 59.20 59.59 4,483,631 -0.16(-0.27%)
Feb 28, 2024 57.52 60.47 57.10 59.75 5,124,798 +1.99(+3.45%)
Feb 27, 2024 58.10 58.18 56.91 57.76 4,575,853 -0.02(-0.03%)
Feb 26, 2024 58.04 59.16 57.42 57.78 4,521,827 -0.23(-0.40%)
Feb 23, 2024 56.53 58.31 55.99 58.01 5,232,616 +1.49(+2.64%)
Feb 22, 2024 57.40 57.58 56.07 56.52 4,983,601 +0.27(+0.48%)
Feb 21, 2024 55.71 56.60 55.57 56.25 5,093,415 -0.43(-0.76%)
Feb 20, 2024 58.29 58.50 56.38 56.68 5,766,251 -1.91(-3.26%)
Feb 16, 2024 60.66 61.06 58.16 58.59 10,999,668 -2.56(-4.19%)
Feb 15, 2024 63.10 64.89 61.06 61.15 19,115,594 -11.12(-15.39%)
Feb 14, 2024 69.25 72.43 68.85 72.27 8,371,516 +2.97(+4.29%)
Feb 13, 2024 68.50 70.27 67.86 69.30 3,456,295 -1.88(-2.64%)
Feb 12, 2024 71.68 72.84 70.90 71.18 2,827,106 -0.42(-0.59%)
Feb 09, 2024 71.69 72.59 71.13 71.60 3,310,894 +1.24(+1.76%)
Feb 08, 2024 69.71 71.14 69.26 70.36 2,203,834 +0.65(+0.93%)
Feb 07, 2024 69.50 70.05 68.52 69.71 1,893,444 +0.59(+0.85%)
Feb 06, 2024 68.96 69.43 68.13 69.12 2,721,867 -0.02(-0.03%)
Feb 05, 2024 70.00 70.55 68.21 69.14 2,347,255 -1.68(-2.37%)
Feb 02, 2024 70.62 71.06 69.93 70.82 2,647,964 +0.38(+0.54%)
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.