Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 60.47 60.71 59.78 60.18 353,436 +0.20(+0.33%)
Mar 26, 2024 59.80 60.15 58.73 59.98 353,126 +0.46(+0.77%)
Mar 25, 2024 60.63 60.63 59.50 59.52 346,366 -0.60(-1.00%)
Mar 22, 2024 62.17 62.50 58.24 60.12 1,001,283 -3.80(-5.94%)
Mar 21, 2024 65.10 65.45 63.84 63.92 405,336 -0.43(-0.67%)
Mar 20, 2024 62.80 64.83 62.77 64.35 364,279 +1.25(+1.98%)
Mar 19, 2024 63.40 64.38 62.99 63.10 308,140 +0.16(+0.25%)
Mar 18, 2024 62.79 63.42 62.42 62.94 345,347 +0.09(+0.14%)
Mar 15, 2024 63.62 64.73 62.80 62.85 1,109,917 -1.46(-2.27%)
Mar 14, 2024 65.00 65.50 63.60 64.31 253,603 -0.30(-0.46%)
Mar 13, 2024 63.98 64.95 63.87 64.61 215,146 +0.81(+1.27%)
Mar 12, 2024 63.21 63.96 62.66 63.80 242,263 +0.35(+0.55%)
Mar 11, 2024 64.46 65.12 63.02 63.45 265,927 -1.05(-1.63%)
Mar 08, 2024 66.36 66.45 64.06 64.50 195,623 -1.53(-2.32%)
Mar 07, 2024 65.90 66.19 65.56 66.03 140,761 +0.60(+0.92%)
Mar 06, 2024 65.12 65.48 64.95 65.43 166,272 +0.52(+0.80%)
Mar 05, 2024 66.70 67.01 64.75 64.91 227,061 -1.57(-2.36%)
Mar 04, 2024 66.38 67.20 65.37 66.48 234,385 -0.14(-0.21%)
Mar 01, 2024 66.84 67.02 66.20 66.62 139,785 -0.16(-0.24%)
Feb 29, 2024 66.92 67.23 66.26 66.78 294,972 +0.41(+0.62%)
Feb 28, 2024 64.68 66.79 64.39 66.37 214,202 +1.38(+2.12%)
Feb 27, 2024 65.68 65.68 64.75 64.99 197,935 -0.64(-0.98%)
Feb 26, 2024 65.70 66.03 65.38 65.63 185,334 -0.33(-0.50%)
Feb 23, 2024 66.00 66.30 65.59 65.96 132,703 -0.15(-0.23%)
Feb 22, 2024 66.33 66.77 65.70 66.11 176,369 -0.40(-0.60%)
Feb 21, 2024 66.61 67.59 65.80 66.51 239,227 -0.10(-0.15%)
Feb 20, 2024 67.71 68.43 66.49 66.61 567,894 -1.65(-2.42%)
Feb 16, 2024 68.56 69.58 68.02 68.26 315,165 -0.54(-0.78%)
Feb 15, 2024 66.94 69.85 66.94 68.80 605,437 +1.86(+2.78%)
Feb 14, 2024 63.17 67.52 63.01 66.94 631,328 +4.19(+6.68%)
Feb 13, 2024 62.31 63.66 61.43 62.75 276,740 -0.45(-0.71%)
Feb 12, 2024 63.41 64.14 63.00 63.20 301,941 -0.05(-0.08%)
Feb 09, 2024 61.56 63.65 61.32 63.25 278,088 +1.90(+3.10%)
Feb 08, 2024 60.48 61.41 60.14 61.35 117,793 +0.87(+1.44%)
Feb 07, 2024 60.84 61.00 60.17 60.48 136,752 -0.35(-0.58%)
Feb 06, 2024 60.19 61.30 59.95 60.83 135,312 +0.88(+1.47%)
Feb 05, 2024 61.66 61.66 59.93 59.95 299,659 -2.10(-3.38%)
Feb 02, 2024 61.62 62.46 61.62 62.05 240,939 -0.08(-0.13%)
Feb 01, 2024 60.98 62.48 60.78 62.13 307,078 +1.31(+2.15%)
Jan 31, 2024 61.92 62.18 60.77 60.82 354,421 -0.71(-1.15%)
Jan 30, 2024 59.19 62.29 58.95 61.53 448,100 +2.22(+3.74%)
Jan 29, 2024 58.10 59.61 57.76 59.31 208,460 +1.50(+2.59%)
Jan 26, 2024 58.47 58.91 57.49 57.81 179,138 +0.11(+0.19%)
Jan 25, 2024 57.99 58.36 56.73 57.70 227,430 +0.07(+0.12%)
Jan 24, 2024 59.34 59.34 57.01 57.63 223,784 -0.92(-1.57%)
Jan 23, 2024 59.63 59.63 58.32 58.55 224,422 -0.45(-0.76%)
Jan 22, 2024 59.19 59.63 58.30 59.00 221,134 +0.19(+0.32%)
Jan 19, 2024 58.45 59.33 57.48 58.81 376,653 +0.73(+1.26%)
Jan 18, 2024 57.23 58.33 56.57 58.08 238,585 +0.94(+1.65%)
Jan 17, 2024 57.47 58.29 57.03 57.14 235,942 -0.67(-1.16%)
Jan 16, 2024 59.25 59.25 57.21 57.81 390,699 -1.75(-2.94%)
Jan 12, 2024 58.97 59.96 58.97 59.56 250,891 +0.63(+1.07%)
Jan 11, 2024 57.46 59.53 57.14 58.93 434,803 +1.64(+2.86%)
Jan 10, 2024 58.75 59.18 56.69 57.29 319,316 -1.33(-2.27%)
Jan 09, 2024 58.18 58.85 57.12 58.62 335,999 -0.25(-0.42%)
Jan 08, 2024 59.47 59.47 55.00 58.87 1,569,614 -1.13(-1.88%)
Jan 05, 2024 60.50 61.41 59.92 60.00 250,552 -0.71(-1.17%)
Jan 04, 2024 61.85 61.96 60.69 60.71 300,000 -0.46(-0.75%)
Jan 03, 2024 61.83 62.13 60.85 61.17 230,395 -1.03(-1.66%)
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.