Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.09 64.69 61.04 61.93 2,216,245 -1.79(-2.81%)
Mar 26, 2024 63.77 64.40 63.10 63.72 1,562,603 +0.10(+0.16%)
Mar 25, 2024 64.01 66.37 63.56 63.62 3,293,211 -0.83(-1.29%)
Mar 22, 2024 62.52 64.47 61.98 64.45 2,853,704 +1.97(+3.15%)
Mar 21, 2024 63.36 63.50 61.71 62.48 3,437,885 -0.29(-0.46%)
Mar 20, 2024 62.78 63.04 61.44 62.77 2,477,561 +0.51(+0.82%)
Mar 19, 2024 63.84 64.00 61.14 62.26 2,613,010 -2.52(-3.89%)
Mar 18, 2024 63.19 65.00 62.53 64.78 2,854,107 +1.64(+2.60%)
Mar 15, 2024 64.00 64.38 62.91 63.14 3,657,811 -0.69(-1.08%)
Mar 14, 2024 64.51 64.99 62.65 63.83 3,017,372 -0.91(-1.41%)
Mar 13, 2024 63.70 65.53 63.22 64.74 1,587,958 +0.93(+1.46%)
Mar 12, 2024 64.02 64.23 63.00 63.81 1,584,348 +0.45(+0.71%)
Mar 11, 2024 65.09 65.16 62.96 63.36 2,607,955 -2.49(-3.78%)
Mar 08, 2024 65.40 66.99 64.94 65.85 3,195,284 +0.60(+0.92%)
Mar 07, 2024 65.00 65.64 63.74 65.25 6,796,209 +0.74(+1.15%)
Mar 06, 2024 64.71 65.41 63.12 64.51 2,524,000 +1.08(+1.70%)
Mar 05, 2024 64.26 64.79 62.42 63.43 3,010,531 -2.00(-3.06%)
Mar 04, 2024 64.55 66.28 64.24 65.43 3,245,088 +1.03(+1.60%)
Mar 01, 2024 63.40 65.83 63.34 64.40 5,584,452 +1.24(+1.96%)
Feb 29, 2024 62.08 63.79 60.38 63.16 8,158,770 +4.12(+6.98%)
Feb 28, 2024 57.93 59.19 57.26 59.04 4,318,309 +0.81(+1.39%)
Feb 27, 2024 59.07 59.69 58.14 58.23 2,894,381 -0.69(-1.17%)
Feb 26, 2024 59.10 59.78 58.30 58.92 2,144,439 +0.16(+0.27%)
Feb 23, 2024 58.53 59.87 58.29 58.76 1,843,198 +0.42(+0.72%)
Feb 22, 2024 57.21 58.99 57.12 58.34 3,038,830 +3.91(+7.18%)
Feb 21, 2024 55.08 55.50 53.75 54.43 2,729,771 -1.75(-3.11%)
Feb 20, 2024 57.63 57.80 55.94 56.18 2,494,361 -2.16(-3.70%)
Feb 16, 2024 59.17 59.87 58.34 58.34 1,624,534 -0.80(-1.35%)
Feb 15, 2024 58.04 59.25 57.27 59.14 2,859,595 +1.40(+2.42%)
Feb 14, 2024 56.44 57.77 56.13 57.74 2,934,642 +2.22(+4.00%)
Feb 13, 2024 54.26 56.26 53.30 55.52 4,446,956 -1.00(-1.77%)
Feb 12, 2024 58.14 58.15 56.47 56.52 3,026,095 -1.63(-2.80%)
Feb 09, 2024 58.89 59.15 58.10 58.15 2,317,390 -0.46(-0.78%)
Feb 08, 2024 57.50 58.94 57.18 58.61 2,760,785 +1.09(+1.89%)
Feb 07, 2024 57.26 58.20 57.00 57.52 1,268,170 +0.98(+1.73%)
Feb 06, 2024 57.91 58.16 56.21 56.54 1,871,106 -0.83(-1.45%)
Feb 05, 2024 58.15 58.95 56.86 57.37 2,141,938 -0.49(-0.85%)
Feb 02, 2024 57.27 58.95 57.13 57.86 3,616,722 +0.78(+1.37%)
Feb 01, 2024 56.87 57.48 56.62 57.08 2,502,682 +0.88(+1.57%)
Jan 31, 2024 56.03 56.80 55.47 56.20 1,946,786 -0.28(-0.50%)
Jan 30, 2024 56.98 57.25 55.90 56.48 1,935,010 -0.46(-0.81%)
Jan 29, 2024 55.25 56.94 55.19 56.94 3,131,799 +1.87(+3.40%)
Jan 26, 2024 54.79 55.54 54.58 55.07 2,454,327 +0.11(+0.20%)
Jan 25, 2024 57.10 57.39 54.65 54.96 3,720,478 -1.63(-2.88%)
Jan 24, 2024 56.68 57.53 56.02 56.59 1,964,891 +0.39(+0.69%)
Jan 23, 2024 55.99 56.21 54.90 56.20 2,218,629 +0.20(+0.36%)
Jan 22, 2024 55.28 56.24 54.55 56.00 2,930,570 +1.11(+2.02%)
Jan 19, 2024 54.00 55.32 53.61 54.89 3,277,377 +1.37(+2.56%)
Jan 18, 2024 53.17 53.94 52.51 53.52 3,355,920 +0.73(+1.38%)
Jan 17, 2024 52.39 52.87 50.67 52.79 4,842,782 +2.41(+4.78%)
Jan 16, 2024 50.00 50.69 49.81 50.38 2,140,661 +0.07(+0.14%)
Jan 12, 2024 49.11 50.68 49.10 50.31 2,033,920 +1.20(+2.44%)
Jan 11, 2024 49.00 49.31 48.21 49.11 1,363,778 +0.35(+0.72%)
Jan 10, 2024 47.50 48.91 47.40 48.76 2,647,147 +1.76(+3.74%)
Jan 09, 2024 46.31 49.00 46.31 47.00 5,044,877 +0.04(+0.09%)
Jan 08, 2024 46.00 46.98 46.00 46.96 2,064,395 +1.10(+2.40%)
Jan 05, 2024 44.64 46.01 44.50 45.86 2,258,989 +0.90(+2.00%)
Jan 04, 2024 45.02 45.55 44.87 44.96 3,406,269 +0.06(+0.13%)
Jan 03, 2024 45.78 46.24 44.85 44.90 2,359,878 -0.95(-2.07%)
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.