Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 59.00 59.94 58.41 59.60 749,312 +0.90(+1.53%)
Apr 19, 2024 56.09 58.72 56.09 58.70 801,161 +2.32(+4.11%)
Apr 18, 2024 55.87 56.51 55.38 56.38 771,968 +0.51(+0.91%)
Apr 17, 2024 59.58 60.01 54.87 55.87 1,436,246 -4.22(-7.02%)
Apr 16, 2024 60.21 60.48 59.28 60.09 721,462 -0.75(-1.23%)
Apr 15, 2024 59.12 61.12 59.12 60.84 993,073 +1.68(+2.84%)
Apr 12, 2024 58.52 59.90 56.79 59.16 1,336,117 +0.37(+0.63%)
Apr 11, 2024 61.35 61.52 58.58 58.79 1,374,910 -2.37(-3.88%)
Apr 10, 2024 62.42 62.86 60.50 61.16 1,560,776 -2.79(-4.36%)
Apr 09, 2024 65.12 65.18 63.70 63.95 824,898 -1.08(-1.66%)
Apr 08, 2024 63.40 65.54 63.26 65.03 844,802 +2.13(+3.39%)
Apr 05, 2024 63.80 64.15 62.48 62.89 871,879 -1.38(-2.15%)
Apr 04, 2024 69.12 69.65 63.80 64.27 1,200,761 -4.41(-6.42%)
Apr 03, 2024 70.18 70.47 68.03 68.68 570,713 -1.49(-2.12%)
Apr 02, 2024 69.79 70.41 68.86 70.17 865,591 +0.29(+0.42%)
Apr 01, 2024 71.47 71.68 69.56 69.87 719,533 -1.34(-1.88%)
Mar 28, 2024 71.03 72.67 70.76 71.22 630,413 +0.16(+0.22%)
Mar 27, 2024 67.91 71.23 67.73 71.06 977,508 +3.60(+5.34%)
Mar 26, 2024 64.86 67.51 64.75 67.46 669,622 +2.93(+4.54%)
Mar 25, 2024 64.53 65.33 63.62 64.53 595,522 +0.00(+0.00%)
Mar 22, 2024 64.93 65.44 64.04 64.53 700,131 -0.06(-0.09%)
Mar 21, 2024 66.62 66.62 64.52 64.59 717,060 -2.35(-3.51%)
Mar 20, 2024 64.22 66.95 63.65 66.94 495,278 +2.88(+4.49%)
Mar 19, 2024 63.27 64.47 63.10 64.06 436,125 +0.69(+1.08%)
Mar 18, 2024 64.98 65.55 63.28 63.37 690,147 -2.50(-3.79%)
Mar 15, 2024 65.51 66.80 65.51 65.87 728,363 -0.28(-0.43%)
Mar 14, 2024 65.11 66.22 64.42 66.15 494,873 +1.07(+1.64%)
Mar 13, 2024 65.07 66.16 64.86 65.09 542,792 +0.03(+0.05%)
Mar 12, 2024 66.93 67.13 64.94 65.06 635,533 -1.96(-2.92%)
Mar 11, 2024 68.99 69.54 66.71 67.02 581,918 -2.45(-3.52%)
Mar 08, 2024 68.20 69.99 68.13 69.46 709,436 +1.84(+2.72%)
Mar 07, 2024 67.62 68.02 66.57 67.62 455,611 +0.02(+0.03%)
Mar 06, 2024 66.89 68.13 66.29 67.60 513,904 +0.52(+0.77%)
Mar 05, 2024 65.85 67.54 65.36 67.08 525,346 +0.94(+1.42%)
Mar 04, 2024 65.60 67.90 64.97 66.14 658,865 +1.21(+1.87%)
Mar 01, 2024 64.67 65.70 63.50 64.93 648,267 +0.18(+0.27%)
Feb 29, 2024 65.50 65.80 64.10 64.75 1,035,672 -0.21(-0.32%)
Feb 28, 2024 67.81 68.64 64.67 64.96 1,291,604 -3.68(-5.36%)
Feb 27, 2024 72.46 72.66 67.81 68.64 1,285,908 -2.17(-3.07%)
Feb 26, 2024 69.66 71.67 69.16 70.81 1,147,050 +1.84(+2.67%)
Feb 23, 2024 69.03 69.88 68.20 68.97 550,425 -0.46(-0.66%)
Feb 22, 2024 70.66 71.09 69.43 69.43 580,838 -1.22(-1.73%)
Feb 21, 2024 70.53 70.66 69.42 70.66 416,919 +0.54(+0.77%)
Feb 20, 2024 70.19 71.62 69.54 70.12 518,846 +0.11(+0.15%)
Feb 16, 2024 71.11 71.69 69.94 70.01 553,120 -1.69(-2.36%)
Feb 15, 2024 71.93 72.99 71.55 71.71 425,989 +0.23(+0.33%)
Feb 14, 2024 74.15 74.57 71.19 71.47 571,391 -1.86(-2.54%)
Feb 13, 2024 73.39 75.84 72.70 73.33 687,360 -1.72(-2.30%)
Feb 12, 2024 76.71 78.04 74.97 75.05 680,330 -2.12(-2.74%)
Feb 09, 2024 78.79 78.96 76.43 77.17 476,747 -1.74(-2.21%)
Feb 08, 2024 77.08 79.09 76.67 78.91 519,555 +2.41(+3.15%)
Feb 07, 2024 76.27 77.14 75.03 76.50 478,412 +0.77(+1.02%)
Feb 06, 2024 76.79 77.18 75.60 75.73 445,854 -1.26(-1.64%)
Feb 05, 2024 79.30 79.30 75.68 76.99 578,700 -3.58(-4.45%)
Feb 02, 2024 79.10 81.25 77.40 80.58 472,386 +0.96(+1.21%)
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.