Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.12 63.10 62.03 62.70 1,299,786 +0.84(+1.36%)
Mar 26, 2024 62.60 63.41 61.49 61.86 1,597,780 -0.38(-0.60%)
Mar 25, 2024 62.40 63.35 61.97 62.24 1,562,264 +0.46(+0.74%)
Mar 22, 2024 64.34 64.83 61.78 61.78 1,325,413 -2.53(-3.93%)
Mar 21, 2024 63.90 64.50 63.45 64.31 1,916,965 +0.79(+1.25%)
Mar 20, 2024 62.94 64.24 62.43 63.51 2,777,745 +2.42(+3.96%)
Mar 19, 2024 64.69 65.10 61.04 61.10 2,392,403 -4.35(-6.65%)
Mar 18, 2024 63.82 66.29 63.48 65.45 2,301,762 +1.00(+1.55%)
Mar 15, 2024 62.82 65.29 62.54 64.45 6,283,760 +0.97(+1.53%)
Mar 14, 2024 64.57 64.69 62.97 63.47 1,957,247 -1.62(-2.50%)
Mar 13, 2024 63.54 66.46 63.41 65.10 2,538,170 +1.84(+2.91%)
Mar 12, 2024 64.18 64.44 62.57 63.26 1,561,747 -0.31(-0.48%)
Mar 11, 2024 61.91 64.24 61.87 63.56 1,865,022 +1.46(+2.34%)
Mar 08, 2024 63.13 63.91 62.04 62.11 1,878,907 -0.70(-1.12%)
Mar 07, 2024 61.42 63.77 61.08 62.81 1,924,915 +1.86(+3.06%)
Mar 06, 2024 59.74 61.34 59.08 60.95 2,000,862 +1.79(+3.03%)
Mar 05, 2024 58.12 59.55 57.71 59.16 2,045,056 +0.90(+1.55%)
Mar 04, 2024 56.78 58.88 56.67 58.25 2,952,905 +1.48(+2.60%)
Mar 01, 2024 55.96 57.11 55.35 56.78 2,835,018 +0.91(+1.63%)
Feb 29, 2024 51.11 56.02 50.96 55.87 4,898,252 +5.05(+9.94%)
Feb 28, 2024 51.83 51.95 50.54 50.81 2,041,687 -1.48(-2.82%)
Feb 27, 2024 52.53 52.80 52.08 52.29 1,560,392 +0.24(+0.46%)
Feb 26, 2024 51.37 52.42 51.00 52.05 1,730,809 +0.16(+0.31%)
Feb 23, 2024 50.89 52.07 50.59 51.89 1,265,847 +0.72(+1.41%)
Feb 22, 2024 50.72 51.34 49.77 51.17 1,550,376 +0.54(+1.06%)
Feb 21, 2024 50.32 50.84 49.57 50.64 1,823,709 +0.12(+0.24%)
Feb 20, 2024 51.32 51.42 50.24 50.52 2,132,532 -1.34(-2.58%)
Feb 16, 2024 51.00 52.30 50.63 51.85 1,988,287 +0.59(+1.16%)
Feb 15, 2024 51.07 52.19 50.75 51.26 2,174,306 +0.60(+1.19%)
Feb 14, 2024 51.41 51.61 50.13 50.66 2,594,850 -0.36(-0.70%)
Feb 13, 2024 51.72 52.55 50.79 51.01 2,524,873 -2.10(-3.95%)
Feb 12, 2024 51.43 53.46 51.03 53.11 2,280,704 +1.84(+3.59%)
Feb 09, 2024 51.41 51.92 50.16 51.27 3,321,545 -0.29(-0.56%)
Feb 08, 2024 53.89 54.35 51.11 51.56 2,764,269 -2.59(-4.78%)
Feb 07, 2024 53.01 54.87 52.84 54.14 3,812,521 +1.19(+2.25%)
Feb 06, 2024 51.62 56.80 51.52 52.95 5,895,965 -6.91(-11.54%)
Feb 05, 2024 59.44 60.85 59.20 59.86 3,651,254 -1.00(-1.64%)
Feb 02, 2024 61.17 61.52 59.47 60.86 2,976,385 -0.70(-1.14%)
Feb 01, 2024 57.80 61.59 57.52 61.56 3,826,368 +5.88(+10.57%)
Jan 31, 2024 57.06 57.77 55.66 55.68 1,400,556 -1.28(-2.24%)
Jan 30, 2024 56.69 57.71 56.47 56.96 930,830 -0.31(-0.54%)
Jan 29, 2024 57.60 57.63 56.09 57.26 1,153,923 -0.54(-0.94%)
Jan 26, 2024 57.80 58.53 57.41 57.81 1,156,038 +0.87(+1.53%)
Jan 25, 2024 56.97 57.37 55.78 56.94 872,172 +0.46(+0.81%)
Jan 24, 2024 57.57 57.90 55.75 56.48 1,339,085 -0.80(-1.40%)
Jan 23, 2024 56.97 57.50 56.39 57.28 1,425,751 +1.41(+2.52%)
Jan 22, 2024 54.63 55.91 54.37 55.88 1,315,482 +0.74(+1.35%)
Jan 19, 2024 54.66 55.51 53.87 55.13 1,503,881 +0.60(+1.11%)
Jan 18, 2024 54.84 54.84 53.81 54.53 1,245,335 -0.43(-0.78%)
Jan 17, 2024 55.69 56.27 54.44 54.95 1,561,435 -1.56(-2.75%)
Jan 16, 2024 56.97 57.04 55.54 56.51 2,021,752 -1.16(-2.01%)
Jan 12, 2024 58.93 59.15 57.57 57.67 1,025,752 -0.71(-1.22%)
Jan 11, 2024 59.15 59.42 58.20 58.38 1,351,913 -0.57(-0.97%)
Jan 10, 2024 59.37 59.93 58.67 58.96 1,108,540 -1.07(-1.78%)
Jan 09, 2024 60.50 60.97 59.50 60.03 1,028,066 -0.98(-1.61%)
Jan 08, 2024 59.83 61.33 59.30 61.01 1,095,981 +0.79(+1.32%)
Jan 05, 2024 59.43 60.84 58.76 60.22 1,140,523 +0.51(+0.85%)
Jan 04, 2024 61.07 61.39 59.31 59.71 1,978,069 -0.91(-1.50%)
Jan 03, 2024 63.47 63.90 60.37 60.62 1,832,566 -3.62(-5.63%)
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.