Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 58.13 58.31 55.20 55.25 511,042 -2.29(-3.98%)
Apr 16, 2024 56.86 58.41 56.85 57.54 432,063 +0.09(+0.16%)
Apr 15, 2024 59.25 59.84 56.86 57.45 610,332 -1.77(-2.99%)
Apr 12, 2024 59.55 59.93 57.99 59.22 656,629 -0.98(-1.63%)
Apr 11, 2024 59.57 60.34 58.77 60.20 353,527 +0.78(+1.31%)
Apr 10, 2024 60.12 60.45 58.26 59.42 571,559 -2.38(-3.85%)
Apr 09, 2024 59.81 61.91 59.81 61.80 539,043 +2.06(+3.45%)
Apr 08, 2024 59.34 60.23 58.91 59.74 572,394 +0.79(+1.34%)
Apr 05, 2024 59.04 59.60 56.81 58.95 889,943 -0.49(-0.82%)
Apr 04, 2024 58.81 62.04 57.71 59.44 1,700,157 +1.95(+3.39%)
Apr 03, 2024 61.09 61.83 57.30 57.49 1,516,737 -3.97(-6.46%)
Apr 02, 2024 63.27 63.43 61.46 61.46 504,170 -1.92(-3.03%)
Apr 01, 2024 66.88 66.88 63.21 63.38 714,146 -2.84(-4.29%)
Mar 28, 2024 64.93 66.09 66.08 66.22 547,421 +1.02(+1.56%)
Mar 27, 2024 59.96 67.18 59.50 65.20 1,654,687 +2.97(+4.77%)
Mar 26, 2024 63.15 63.72 61.73 62.23 572,476 -0.38(-0.61%)
Mar 25, 2024 61.50 63.26 61.50 62.61 591,905 +1.34(+2.19%)
Mar 22, 2024 62.91 62.99 61.08 61.27 443,402 -1.67(-2.65%)
Mar 21, 2024 63.17 63.91 62.78 62.94 519,429 +0.18(+0.29%)
Mar 20, 2024 59.76 63.11 59.44 62.76 498,879 +2.68(+4.46%)
Mar 19, 2024 60.57 62.11 59.99 60.08 594,770 -0.90(-1.48%)
Mar 18, 2024 60.66 61.42 59.23 60.98 536,867 +0.25(+0.41%)
Mar 15, 2024 62.21 63.00 60.58 60.73 991,712 -1.69(-2.71%)
Mar 14, 2024 63.03 63.80 61.72 62.42 554,725 -0.90(-1.42%)
Mar 13, 2024 63.10 64.22 62.84 63.32 438,911 +0.18(+0.29%)
Mar 12, 2024 64.71 65.16 62.87 63.14 615,708 -1.64(-2.53%)
Mar 11, 2024 65.74 66.97 64.68 64.78 518,989 -1.03(-1.57%)
Mar 08, 2024 66.97 67.83 65.61 65.81 324,381 -0.46(-0.69%)
Mar 07, 2024 66.70 66.70 64.22 66.27 705,854 -1.27(-1.88%)
Mar 06, 2024 70.01 70.72 67.49 67.54 524,060 -2.49(-3.56%)
Mar 05, 2024 70.93 71.99 70.00 70.03 328,984 -1.27(-1.78%)
Mar 04, 2024 73.38 73.38 70.75 71.30 718,373 -2.07(-2.82%)
Mar 01, 2024 72.78 75.02 71.54 73.37 652,935 +0.92(+1.27%)
Feb 29, 2024 72.50 73.21 69.61 72.45 1,278,042 +0.57(+0.79%)
Feb 28, 2024 76.33 76.95 68.71 71.88 1,719,322 -11.02(-13.29%)
Feb 27, 2024 82.48 84.11 82.43 82.90 215,313 +0.73(+0.89%)
Feb 26, 2024 82.52 83.03 81.41 82.17 248,862 -0.72(-0.87%)
Feb 23, 2024 81.90 83.50 81.42 82.89 223,873 +1.21(+1.48%)
Feb 22, 2024 81.96 83.59 81.16 81.68 282,406 -0.26(-0.32%)
Feb 21, 2024 81.13 82.01 79.85 81.94 523,780 +0.74(+0.91%)
Feb 20, 2024 82.51 82.51 80.90 81.20 356,015 -2.38(-2.85%)
Feb 16, 2024 84.25 84.70 83.29 83.58 317,220 -0.91(-1.08%)
Feb 15, 2024 83.34 85.35 83.11 84.49 420,120 +1.55(+1.87%)
Feb 14, 2024 80.16 83.99 79.72 82.94 509,338 +3.44(+4.33%)
Feb 13, 2024 81.08 82.20 79.28 79.50 596,714 -3.95(-4.73%)
Feb 12, 2024 83.94 84.68 83.01 83.45 371,434 -0.48(-0.57%)
Feb 09, 2024 83.98 84.24 82.39 83.93 369,267 -0.14(-0.17%)
Feb 08, 2024 83.94 85.36 83.39 84.07 296,051 +0.27(+0.32%)
Feb 07, 2024 86.25 86.25 83.27 83.80 361,982 -2.43(-2.82%)
Feb 06, 2024 85.56 86.33 85.38 86.23 318,285 +0.67(+0.78%)
Feb 05, 2024 86.55 86.55 84.85 85.56 445,099 -1.91(-2.18%)
Feb 02, 2024 87.70 88.46 86.22 87.47 359,488 -1.51(-1.69%)
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.