Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 69.21 70.65 69.08 70.42 3,992,289 +1.33(+1.93%)
Apr 18, 2024 69.00 69.25 68.57 69.09 3,619,310 +0.58(+0.85%)
Apr 17, 2024 68.22 68.80 68.08 68.51 3,664,777 +0.67(+0.99%)
Apr 16, 2024 67.51 68.01 67.31 67.84 4,205,229 +0.52(+0.77%)
Apr 15, 2024 66.43 67.50 66.30 67.32 4,510,387 +1.12(+1.69%)
Apr 12, 2024 67.16 67.16 66.11 66.20 3,371,932 -0.80(-1.19%)
Apr 11, 2024 69.05 69.27 66.99 67.00 4,924,898 -1.85(-2.69%)
Apr 10, 2024 69.95 70.23 68.31 68.85 4,434,996 -1.33(-1.90%)
Apr 09, 2024 69.42 70.21 69.14 70.18 4,424,983 +0.77(+1.11%)
Apr 08, 2024 69.20 69.89 68.98 69.41 4,055,260 +0.21(+0.30%)
Apr 05, 2024 69.60 69.94 68.86 69.20 3,660,911 -0.58(-0.84%)
Apr 04, 2024 68.80 69.94 68.34 69.79 4,369,020 +1.38(+2.01%)
Apr 03, 2024 69.75 69.88 68.39 68.41 4,420,309 -1.56(-2.23%)
Apr 02, 2024 69.67 70.01 69.32 69.97 3,829,318 +0.43(+0.61%)
Apr 01, 2024 69.57 69.69 69.01 69.54 3,231,527 +0.16(+0.23%)
Mar 28, 2024 69.27 69.39 69.37 69.38 6,046,255 +0.31(+0.45%)
Mar 27, 2024 67.89 69.13 67.89 69.07 5,377,523 +1.31(+1.93%)
Mar 26, 2024 68.65 68.70 67.76 67.76 5,333,812 -0.79(-1.16%)
Mar 25, 2024 68.82 69.05 68.12 68.56 3,988,939 +0.04(+0.06%)
Mar 22, 2024 68.37 69.17 68.19 68.52 5,789,685 +0.34(+0.49%)
Mar 21, 2024 68.87 68.87 67.56 68.18 5,079,142 -0.66(-0.96%)
Mar 20, 2024 73.34 73.82 68.01 68.84 8,963,258 +0.79(+1.17%)
Mar 19, 2024 67.53 68.23 67.26 68.05 6,478,277 +0.88(+1.31%)
Mar 18, 2024 66.15 67.58 66.08 67.17 7,346,168 +0.97(+1.47%)
Mar 15, 2024 64.76 66.28 64.63 66.20 8,065,211 +1.20(+1.85%)
Mar 14, 2024 65.14 65.55 64.63 65.00 5,038,564 -0.48(-0.73%)
Mar 13, 2024 65.57 65.80 65.22 65.47 4,568,708 +0.31(+0.47%)
Mar 12, 2024 64.82 65.57 64.74 65.17 3,106,633 +0.06(+0.09%)
Mar 11, 2024 64.95 65.89 64.92 65.11 3,379,154 +0.40(+0.61%)
Mar 08, 2024 63.53 64.86 63.27 64.71 4,458,784 +0.97(+1.52%)
Mar 07, 2024 64.69 64.80 63.10 63.74 3,997,487 -0.95(-1.47%)
Mar 06, 2024 64.25 64.73 64.04 64.69 4,323,013 +0.76(+1.19%)
Mar 05, 2024 64.02 64.64 63.77 63.93 4,065,885 +0.10(+0.16%)
Mar 04, 2024 63.18 63.87 62.95 63.83 3,022,351 +0.43(+0.67%)
Mar 01, 2024 63.66 63.85 62.90 63.40 3,411,212 -0.24(-0.37%)
Feb 29, 2024 63.87 64.12 63.50 63.64 4,223,106 -0.12(-0.19%)
Feb 28, 2024 63.90 63.97 63.35 63.76 2,575,843 +0.09(+0.14%)
Feb 27, 2024 64.33 64.43 63.37 63.67 3,146,632 -0.78(-1.22%)
Feb 26, 2024 64.73 65.01 64.44 64.45 3,672,416 -0.32(-0.49%)
Feb 23, 2024 64.46 65.25 64.13 64.77 2,268,066 +0.25(+0.38%)
Feb 22, 2024 64.43 64.63 63.17 64.52 3,139,776 -0.54(-0.82%)
Feb 21, 2024 65.59 65.96 64.56 65.06 3,770,338 -0.17(-0.26%)
Feb 20, 2024 64.14 65.44 63.71 65.23 6,029,198 +1.67(+2.62%)
Feb 16, 2024 62.57 63.94 62.16 63.56 5,904,624 +0.80(+1.28%)
Feb 15, 2024 62.13 62.89 62.02 62.76 3,123,830 +0.91(+1.48%)
Feb 14, 2024 62.19 62.42 60.96 61.84 4,212,428 -0.56(-0.89%)
Feb 13, 2024 62.73 63.18 61.86 62.40 3,898,817 -0.15(-0.24%)
Feb 12, 2024 61.63 62.58 61.47 62.55 3,427,975 +0.73(+1.19%)
Feb 09, 2024 63.26 63.38 61.57 61.81 4,296,568 -1.71(-2.68%)
Feb 08, 2024 62.96 64.12 62.69 63.52 4,035,678 +0.35(+0.55%)
Feb 07, 2024 64.46 64.61 63.09 63.17 3,680,017 -1.11(-1.73%)
Feb 06, 2024 63.02 64.79 62.94 64.28 4,691,883 +1.29(+2.05%)
Feb 05, 2024 64.01 64.20 62.98 62.99 3,287,175 -1.26(-1.96%)
Feb 02, 2024 64.44 64.78 63.85 64.25 4,421,585 -0.03(-0.05%)
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.