Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 65.70 66.28 64.23 64.63 1,918,174 -1.05(-1.61%)
Apr 29, 2024 65.01 65.88 65.01 65.68 1,966,554 +0.70(+1.07%)
Apr 26, 2024 64.72 65.54 64.72 64.99 1,354,331 +0.06(+0.09%)
Apr 25, 2024 63.85 65.03 63.78 64.93 1,086,273 +0.86(+1.34%)
Apr 24, 2024 63.74 64.13 63.43 64.07 1,115,936 +0.18(+0.28%)
Apr 23, 2024 65.31 65.31 63.24 63.89 1,454,159 +1.07(+1.71%)
Apr 22, 2024 62.71 63.07 62.30 62.82 971,700 +0.45(+0.72%)
Apr 19, 2024 62.02 62.59 61.98 62.37 698,435 +0.54(+0.87%)
Apr 18, 2024 62.13 62.58 61.78 61.83 984,904 -0.09(-0.14%)
Apr 17, 2024 61.92 62.24 61.57 61.92 1,013,537 +0.24(+0.39%)
Apr 16, 2024 61.38 61.91 60.98 61.68 1,261,940 +0.30(+0.49%)
Apr 15, 2024 62.95 63.08 61.20 61.39 1,155,700 -1.05(-1.69%)
Apr 12, 2024 63.38 63.56 62.21 62.44 946,207 -0.94(-1.48%)
Apr 11, 2024 63.71 63.83 62.89 63.38 1,377,274 -0.24(-0.38%)
Apr 10, 2024 63.06 63.83 62.72 63.61 1,190,947 -0.33(-0.51%)
Apr 09, 2024 64.65 64.81 63.57 63.94 1,303,069 -0.09(-0.14%)
Apr 08, 2024 64.86 65.05 64.01 64.03 1,089,871 -0.59(-0.91%)
Apr 05, 2024 63.80 64.77 63.80 64.62 884,989 +0.61(+0.95%)
Apr 04, 2024 64.36 64.95 63.52 64.01 1,574,920 +0.53(+0.83%)
Apr 03, 2024 62.59 63.72 62.59 63.49 1,110,550 +0.76(+1.21%)
Apr 02, 2024 62.88 63.13 62.57 62.73 922,281 -0.29(-0.46%)
Apr 01, 2024 63.02 63.10 62.50 63.02 1,160,717 -0.34(-0.53%)
Mar 28, 2024 63.25 63.99 62.91 63.36 1,775,614 +0.53(+0.84%)
Mar 27, 2024 61.76 62.85 61.74 62.83 1,346,117 +1.69(+2.77%)
Mar 26, 2024 61.00 61.37 60.82 61.14 682,893 +0.31(+0.51%)
Mar 25, 2024 61.23 61.27 60.78 60.83 440,855 -0.29(-0.47%)
Mar 22, 2024 61.62 61.62 60.84 61.12 852,340 -0.35(-0.57%)
Mar 21, 2024 60.31 61.52 60.22 61.47 1,418,738 +1.37(+2.29%)
Mar 20, 2024 60.31 60.46 59.79 60.09 752,773 -0.05(-0.08%)
Mar 19, 2024 59.72 60.34 59.41 60.14 1,060,361 +0.42(+0.70%)
Mar 18, 2024 60.01 60.57 59.63 59.72 1,163,183 -0.25(-0.41%)
Mar 15, 2024 60.11 60.66 59.87 59.97 1,870,139 -0.36(-0.59%)
Mar 14, 2024 60.92 61.34 60.08 60.33 926,913 -0.52(-0.85%)
Mar 13, 2024 60.70 61.19 60.66 60.85 1,238,681 +0.35(+0.57%)
Mar 12, 2024 60.73 60.85 60.10 60.50 1,221,545 -0.19(-0.31%)
Mar 11, 2024 60.94 61.36 60.33 60.69 814,317 -0.53(-0.86%)
Mar 08, 2024 61.85 62.47 61.08 61.22 1,201,192 -0.47(-0.76%)
Mar 07, 2024 61.51 61.94 61.28 61.68 1,674,140 +0.41(+0.66%)
Mar 06, 2024 61.61 62.17 61.06 61.27 1,727,667 +0.00(+0.00%)
Mar 05, 2024 60.41 61.53 60.41 61.27 1,855,756 +0.94(+1.56%)
Mar 04, 2024 59.65 60.51 59.39 60.33 1,088,394 +0.85(+1.44%)
Mar 01, 2024 59.46 59.75 59.22 59.48 1,625,619 -0.12(-0.20%)
Feb 29, 2024 59.51 59.85 59.00 59.60 1,826,869 +0.22(+0.37%)
Feb 28, 2024 59.03 59.62 58.98 59.38 931,695 +0.39(+0.66%)
Feb 27, 2024 59.00 59.33 58.85 58.99 1,019,552 -0.07(-0.12%)
Feb 26, 2024 59.33 59.44 58.92 59.06 1,416,439 -0.04(-0.07%)
Feb 23, 2024 58.88 59.25 58.83 59.10 1,095,254 +0.25(+0.42%)
Feb 22, 2024 58.72 59.25 58.09 58.85 2,123,944 +0.44(+0.75%)
Feb 21, 2024 57.58 58.88 57.53 58.42 3,823,278 +1.38(+2.42%)
Feb 20, 2024 53.56 57.97 52.69 57.04 4,483,672 +2.14(+3.91%)
Feb 16, 2024 54.73 55.41 54.48 54.89 2,027,369 +0.12(+0.22%)
Feb 15, 2024 53.76 54.97 53.62 54.77 1,960,050 +1.18(+2.20%)
Feb 14, 2024 53.20 53.76 53.10 53.59 1,394,817 +0.92(+1.75%)
Feb 13, 2024 53.43 53.60 52.55 52.67 1,203,217 -0.92(-1.72%)
Feb 12, 2024 53.65 54.01 53.55 53.59 1,756,540 +0.02(+0.04%)
Feb 09, 2024 53.46 53.84 53.40 53.57 1,069,790 +0.31(+0.58%)
Feb 08, 2024 52.91 53.66 52.88 53.26 824,073 +0.30(+0.56%)
Feb 07, 2024 52.62 53.05 52.45 52.97 826,969 +0.46(+0.87%)
Feb 06, 2024 52.22 52.70 52.19 52.51 1,001,081 +0.38(+0.72%)
Feb 05, 2024 52.38 52.40 51.58 52.13 1,010,897 -0.48(-0.91%)
Feb 02, 2024 52.40 52.93 52.14 52.61 1,249,918 -0.09(-0.17%)
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.