Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 70.06 70.85 69.78 70.50 405,224 +0.12(+0.17%)
Mar 27, 2024 68.35 70.97 66.75 70.38 235,632 +2.83(+4.19%)
Mar 26, 2024 68.55 68.55 67.23 67.55 310,730 -0.43(-0.63%)
Mar 25, 2024 68.08 68.94 67.01 67.98 376,906 -0.28(-0.41%)
Mar 22, 2024 68.92 68.95 67.15 68.26 350,035 -0.88(-1.27%)
Mar 21, 2024 67.51 69.41 67.51 69.14 454,817 +2.89(+4.36%)
Mar 20, 2024 64.60 66.77 64.11 66.25 263,981 +1.61(+2.49%)
Mar 19, 2024 64.98 65.39 64.16 64.64 161,994 -0.93(-1.42%)
Mar 18, 2024 67.13 67.25 65.56 65.57 255,450 -0.76(-1.15%)
Mar 15, 2024 64.45 66.62 64.31 66.33 637,225 +0.71(+1.08%)
Mar 14, 2024 67.91 68.14 64.80 65.62 483,970 -2.62(-3.84%)
Mar 13, 2024 70.03 71.28 68.10 68.24 167,266 -2.58(-3.64%)
Mar 12, 2024 71.93 72.24 69.47 70.82 184,124 -1.02(-1.42%)
Mar 11, 2024 70.07 71.91 70.07 71.84 255,339 +1.54(+2.19%)
Mar 08, 2024 71.67 72.17 70.21 70.30 276,578 -0.64(-0.90%)
Mar 07, 2024 67.70 71.86 67.57 70.94 248,565 +3.81(+5.68%)
Mar 06, 2024 67.50 68.27 66.78 67.13 184,364 +0.83(+1.25%)
Mar 05, 2024 67.86 68.00 65.93 66.30 203,932 -2.24(-3.27%)
Mar 04, 2024 70.51 70.89 68.25 68.54 191,121 -1.48(-2.11%)
Mar 01, 2024 68.62 70.98 68.20 70.02 230,380 +2.04(+3.00%)
Feb 29, 2024 68.72 69.06 67.47 67.98 369,886 +0.54(+0.80%)
Feb 28, 2024 67.17 67.65 66.63 67.44 189,498 -0.85(-1.24%)
Feb 27, 2024 69.19 69.44 68.06 68.29 266,135 -0.16(-0.23%)
Feb 26, 2024 67.95 69.17 67.65 68.45 289,065 +0.14(+0.20%)
Feb 23, 2024 68.35 68.58 67.13 68.31 238,796 -0.51(-0.74%)
Feb 22, 2024 68.98 69.00 67.34 68.82 294,079 +0.55(+0.81%)
Feb 21, 2024 67.33 68.27 66.99 68.27 314,312 +0.36(+0.53%)
Feb 20, 2024 66.83 68.28 66.50 67.91 266,633 -0.12(-0.18%)
Feb 16, 2024 68.99 69.17 67.55 68.03 239,903 -1.13(-1.63%)
Feb 15, 2024 68.38 69.72 68.16 69.16 252,211 +1.00(+1.47%)
Feb 14, 2024 67.42 68.26 66.58 68.16 335,829 +2.10(+3.18%)
Feb 13, 2024 67.57 68.32 65.35 66.06 625,764 -4.01(-5.72%)
Feb 12, 2024 70.26 71.42 70.04 70.07 364,225 +0.08(+0.11%)
Feb 09, 2024 68.84 70.31 68.30 69.99 334,834 +1.25(+1.82%)
Feb 08, 2024 67.17 69.23 66.31 68.74 307,670 +1.99(+2.98%)
Feb 07, 2024 68.97 69.43 64.52 66.75 728,710 -1.48(-2.17%)
Feb 06, 2024 67.17 68.30 66.55 68.23 508,578 +0.78(+1.16%)
Feb 05, 2024 67.15 68.57 66.66 67.45 323,024 +0.03(+0.04%)
Feb 02, 2024 66.81 67.70 66.16 67.42 258,709 -0.27(-0.40%)
Feb 01, 2024 67.95 68.08 66.37 67.69 361,228 +0.37(+0.55%)
Jan 31, 2024 66.65 68.97 65.80 67.32 604,295 +0.32(+0.48%)
Jan 30, 2024 68.33 68.73 65.83 67.00 709,997 -2.11(-3.05%)
Jan 29, 2024 68.52 69.12 67.39 69.11 260,736 +0.67(+0.98%)
Jan 26, 2024 68.73 69.03 67.77 68.44 559,681 -0.62(-0.90%)
Jan 25, 2024 71.59 71.59 68.41 69.06 456,958 -0.78(-1.12%)
Jan 24, 2024 72.02 72.02 68.89 69.84 371,607 -1.56(-2.18%)
Jan 23, 2024 72.23 72.69 71.11 71.40 345,536 +0.28(+0.39%)
Jan 22, 2024 70.00 71.39 69.34 71.12 624,551 +2.05(+2.97%)
Jan 19, 2024 69.94 70.55 66.60 69.07 809,962 -0.07(-0.10%)
Jan 18, 2024 69.52 69.52 67.28 69.14 1,033,405 +1.24(+1.83%)
Jan 17, 2024 69.01 70.62 67.43 67.90 509,656 -2.58(-3.66%)
Jan 16, 2024 71.81 72.31 70.31 70.48 398,758 -1.79(-2.48%)
Jan 12, 2024 74.20 74.32 71.95 72.27 222,184 -1.11(-1.51%)
Jan 11, 2024 73.56 74.37 72.46 73.38 223,140 -0.50(-0.68%)
Jan 10, 2024 74.46 74.46 72.69 73.88 173,927 -0.87(-1.16%)
Jan 09, 2024 74.40 75.60 74.33 74.75 198,986 -1.26(-1.66%)
Jan 08, 2024 74.15 76.06 73.94 76.01 194,783 +2.46(+3.34%)
Jan 05, 2024 73.11 75.25 73.11 73.55 330,489 -1.54(-2.05%)
Jan 04, 2024 75.64 75.81 74.41 75.09 343,782 -1.19(-1.56%)
Jan 03, 2024 78.53 78.53 75.92 76.28 343,747 -3.37(-4.23%)
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.