Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 57.57 58.78 57.54 58.25 1,051,301 +1.16(+2.03%)
Apr 19, 2024 57.52 58.05 56.88 57.09 1,035,234 -0.33(-0.57%)
Apr 18, 2024 57.11 58.00 56.38 57.42 835,980 +0.54(+0.95%)
Apr 17, 2024 56.86 57.35 56.16 56.88 942,127 +0.14(+0.25%)
Apr 16, 2024 56.51 57.34 56.22 56.74 734,405 -0.07(-0.12%)
Apr 15, 2024 59.24 59.29 56.76 56.81 1,627,592 -2.73(-4.59%)
Apr 12, 2024 60.04 60.32 59.30 59.54 732,236 -1.25(-2.06%)
Apr 11, 2024 62.18 62.42 60.11 60.79 853,616 -1.14(-1.84%)
Apr 10, 2024 60.42 62.28 60.29 61.93 1,692,416 +0.13(+0.21%)
Apr 09, 2024 60.20 63.30 59.97 61.80 1,607,844 +2.11(+3.53%)
Apr 08, 2024 60.00 60.33 59.02 59.69 1,426,037 -0.13(-0.22%)
Apr 05, 2024 59.96 60.32 59.16 59.82 1,586,817 -0.18(-0.30%)
Apr 04, 2024 61.10 62.27 59.96 60.00 1,218,743 -0.50(-0.83%)
Apr 03, 2024 60.42 61.26 59.97 60.50 1,112,813 -0.32(-0.53%)
Apr 02, 2024 60.45 61.18 59.75 60.82 1,399,342 -0.53(-0.86%)
Apr 01, 2024 62.36 62.48 61.00 61.35 1,279,659 -0.76(-1.22%)
Mar 28, 2024 62.76 63.39 61.93 62.11 981,687 -0.19(-0.30%)
Mar 27, 2024 63.36 63.79 61.36 62.30 971,644 -0.68(-1.08%)
Mar 26, 2024 62.95 63.64 62.37 62.98 1,029,333 +0.74(+1.19%)
Mar 25, 2024 60.66 62.67 60.00 62.24 873,719 +1.41(+2.32%)
Mar 22, 2024 61.78 61.93 60.11 60.83 836,900 -1.07(-1.73%)
Mar 21, 2024 62.33 63.01 61.83 61.90 1,104,043 +0.07(+0.11%)
Mar 20, 2024 61.07 61.97 59.58 61.83 1,296,125 +0.44(+0.72%)
Mar 19, 2024 60.39 61.42 59.87 61.39 1,125,899 +0.13(+0.21%)
Mar 18, 2024 59.93 61.83 59.22 61.26 1,533,441 +1.36(+2.27%)
Mar 15, 2024 59.91 60.35 58.62 59.90 2,988,281 +0.61(+1.03%)
Mar 14, 2024 59.89 60.41 58.91 59.29 1,077,484 -0.72(-1.20%)
Mar 13, 2024 60.89 61.58 59.82 60.01 1,092,345 -0.88(-1.45%)
Mar 12, 2024 60.62 61.33 59.84 60.89 1,155,137 +0.27(+0.45%)
Mar 11, 2024 58.74 60.92 58.74 60.62 1,258,033 +2.20(+3.77%)
Mar 08, 2024 59.13 59.48 57.87 58.42 1,633,354 -0.08(-0.14%)
Mar 07, 2024 57.61 59.99 56.97 58.50 2,311,258 +1.62(+2.85%)
Mar 06, 2024 59.32 59.42 56.49 56.88 1,864,442 -1.32(-2.27%)
Mar 05, 2024 59.50 60.23 57.26 58.20 1,729,424 -2.27(-3.75%)
Mar 04, 2024 62.12 62.12 59.27 60.47 1,147,993 -1.85(-2.97%)
Mar 01, 2024 61.38 63.13 60.37 62.32 1,440,513 +1.32(+2.16%)
Feb 29, 2024 61.23 61.94 59.77 61.00 2,035,054 +0.34(+0.56%)
Feb 28, 2024 60.12 63.00 59.39 60.66 6,014,762 -0.43(-0.70%)
Feb 27, 2024 59.39 63.72 59.39 61.09 5,701,949 -2.29(-3.61%)
Feb 26, 2024 63.66 64.60 62.96 63.38 1,387,414 -0.62(-0.97%)
Feb 23, 2024 62.27 64.70 61.22 64.00 2,011,259 +2.48(+4.03%)
Feb 22, 2024 64.25 65.71 60.44 61.52 6,609,726 -9.53(-13.41%)
Feb 21, 2024 70.00 71.43 68.94 71.05 2,867,180 -0.15(-0.21%)
Feb 20, 2024 71.94 71.94 70.21 71.20 1,561,134 -1.47(-2.02%)
Feb 16, 2024 75.62 75.62 72.62 72.67 1,104,072 -2.82(-3.74%)
Feb 15, 2024 76.96 77.21 75.04 75.49 699,759 -0.79(-1.04%)
Feb 14, 2024 74.97 76.62 74.11 76.28 747,972 +2.43(+3.29%)
Feb 13, 2024 74.98 75.52 73.05 73.85 695,574 -4.14(-5.31%)
Feb 12, 2024 79.20 79.43 77.53 77.99 565,980 -0.97(-1.23%)
Feb 09, 2024 76.68 79.28 76.50 78.96 888,635 +3.35(+4.43%)
Feb 08, 2024 74.74 75.62 73.89 75.61 712,019 +0.87(+1.16%)
Feb 07, 2024 74.40 75.16 72.99 74.74 563,000 +0.90(+1.22%)
Feb 06, 2024 73.88 74.63 73.10 73.84 859,750 +0.36(+0.49%)
Feb 05, 2024 73.22 74.19 72.32 73.48 775,769 +0.15(+0.20%)
Feb 02, 2024 74.49 75.02 73.21 73.33 887,302 -2.03(-2.69%)
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.