Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 69.82 69.82 69.43 69.72 137,836 -0.53(-0.75%)
Mar 26, 2024 70.40 70.40 70.12 70.25 142,961 +0.55(+0.79%)
Mar 25, 2024 70.08 70.29 69.68 69.70 95,117 -0.11(-0.16%)
Mar 22, 2024 69.73 70.05 69.64 69.81 761,972 +0.29(+0.42%)
Mar 21, 2024 69.84 70.11 69.48 69.52 144,160 +0.05(+0.07%)
Mar 20, 2024 69.17 69.55 68.96 69.47 97,408 +0.90(+1.31%)
Mar 19, 2024 68.04 68.76 67.41 68.57 92,474 +0.94(+1.39%)
Mar 18, 2024 67.80 67.86 67.35 67.63 78,837 +0.58(+0.87%)
Mar 15, 2024 66.57 67.18 66.27 67.05 130,997 -0.17(-0.26%)
Mar 14, 2024 67.21 67.49 66.81 67.22 122,335 +0.23(+0.34%)
Mar 13, 2024 67.03 67.11 66.80 66.99 70,218 +0.48(+0.73%)
Mar 12, 2024 66.27 66.54 66.05 66.51 95,137 +0.93(+1.42%)
Mar 11, 2024 65.61 65.63 65.18 65.58 81,862 +0.03(+0.05%)
Mar 08, 2024 65.50 65.61 65.06 65.55 117,957 -0.57(-0.86%)
Mar 07, 2024 66.10 66.26 65.86 66.12 100,843 +0.16(+0.24%)
Mar 06, 2024 66.07 66.18 65.47 65.96 160,685 +0.01(+0.02%)
Mar 05, 2024 66.22 66.46 65.83 65.95 213,145 +0.82(+1.26%)
Mar 04, 2024 64.61 65.19 64.52 65.13 113,052 +0.89(+1.39%)
Mar 01, 2024 64.16 64.48 63.75 64.24 165,343 +0.40(+0.63%)
Feb 29, 2024 64.07 64.15 63.68 63.84 263,901 +0.62(+0.98%)
Feb 28, 2024 63.44 63.50 62.79 63.22 212,564 -0.51(-0.80%)
Feb 27, 2024 63.83 63.96 63.63 63.73 147,314 -0.80(-1.24%)
Feb 26, 2024 64.33 64.74 64.13 64.53 191,550 +0.61(+0.95%)
Feb 23, 2024 63.68 64.07 63.68 63.92 174,659 +0.79(+1.25%)
Feb 22, 2024 63.71 63.75 63.08 63.13 499,782 -0.29(-0.46%)
Feb 21, 2024 63.36 63.61 62.97 63.42 639,269 -0.57(-0.90%)
Feb 20, 2024 64.14 64.42 63.87 63.99 286,704 +0.88(+1.39%)
Feb 16, 2024 62.85 63.32 62.65 63.12 715,667 +1.02(+1.64%)
Feb 15, 2024 62.70 62.89 62.03 62.10 896,104 -0.16(-0.26%)
Feb 14, 2024 62.51 62.80 62.26 62.26 271,223 +0.13(+0.21%)
Feb 13, 2024 62.35 62.41 61.85 62.13 182,288 -1.01(-1.60%)
Feb 12, 2024 62.40 63.50 62.30 63.14 229,946 +0.74(+1.19%)
Feb 09, 2024 61.97 62.51 61.78 62.40 182,305 +0.86(+1.40%)
Feb 08, 2024 61.24 61.54 60.96 61.54 94,462 -0.23(-0.37%)
Feb 07, 2024 61.62 61.91 61.50 61.77 237,914 -0.31(-0.50%)
Feb 06, 2024 61.75 62.09 61.55 62.08 354,420 +1.70(+2.82%)
Feb 05, 2024 60.19 60.48 59.80 60.38 151,181 +0.14(+0.24%)
Feb 02, 2024 60.18 60.31 59.87 60.24 117,664 -0.26(-0.43%)
Feb 01, 2024 60.50 60.67 60.18 60.50 213,273 -0.04(-0.07%)
Jan 31, 2024 61.33 61.48 60.53 60.54 183,854 -0.79(-1.29%)
Jan 30, 2024 61.50 61.50 60.99 61.33 108,633 +0.06(+0.10%)
Jan 29, 2024 61.01 61.29 60.73 61.27 155,386 +0.90(+1.49%)
Jan 26, 2024 60.36 60.55 60.23 60.37 557,345 -0.66(-1.08%)
Jan 25, 2024 60.70 61.05 60.61 61.03 157,099 +0.35(+0.58%)
Jan 24, 2024 60.71 61.23 60.58 60.68 653,184 +0.59(+0.98%)
Jan 23, 2024 59.54 60.09 59.43 60.09 1,597,131 -0.23(-0.38%)
Jan 22, 2024 60.19 60.47 60.05 60.32 289,387 -0.26(-0.43%)
Jan 19, 2024 60.54 60.71 60.23 60.58 115,146 -0.18(-0.30%)
Jan 18, 2024 60.61 60.80 60.38 60.76 114,252 -0.75(-1.23%)
Jan 17, 2024 60.88 61.61 60.80 61.51 114,850 +0.92(+1.53%)
Jan 16, 2024 60.82 61.02 60.46 60.59 512,882 -1.11(-1.80%)
Jan 12, 2024 61.64 61.81 61.56 61.70 630,653 +1.40(+2.32%)
Jan 11, 2024 60.47 60.58 60.06 60.30 397,838 +0.45(+0.75%)
Jan 10, 2024 59.78 60.14 59.65 59.85 247,858 +0.80(+1.35%)
Jan 09, 2024 59.85 59.86 58.91 59.05 113,688 -0.29(-0.49%)
Jan 08, 2024 59.69 59.69 59.20 59.34 286,367 -0.32(-0.54%)
Jan 05, 2024 59.39 59.83 59.29 59.66 387,961 -0.08(-0.13%)
Jan 04, 2024 59.19 59.97 59.12 59.74 164,059 +1.20(+2.04%)
Jan 03, 2024 57.91 58.63 57.88 58.55 285,281 +1.30(+2.26%)
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.