Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.91 69.61 68.12 69.56 697,053 +1.38(+2.02%)
Mar 26, 2024 68.50 69.06 68.08 68.18 767,122 -0.22(-0.32%)
Mar 25, 2024 68.08 69.00 67.66 68.40 1,486,183 +0.00(+0.00%)
Mar 22, 2024 68.88 69.05 67.96 68.40 1,289,300 -0.22(-0.32%)
Mar 21, 2024 71.39 72.00 68.51 68.62 2,548,373 -1.27(-1.82%)
Mar 20, 2024 68.22 70.28 67.51 69.89 1,295,945 +1.66(+2.43%)
Mar 19, 2024 66.91 68.45 66.64 68.23 760,872 +1.17(+1.74%)
Mar 18, 2024 68.49 68.60 65.92 67.06 1,372,451 -0.84(-1.24%)
Mar 15, 2024 66.00 67.93 65.81 67.90 3,196,939 +1.01(+1.51%)
Mar 14, 2024 68.86 69.74 66.19 66.89 1,504,299 -3.28(-4.67%)
Mar 13, 2024 69.59 70.91 69.59 70.17 1,137,242 +0.81(+1.17%)
Mar 12, 2024 68.30 69.67 67.73 69.36 997,331 +0.26(+0.38%)
Mar 11, 2024 69.21 69.47 68.33 69.10 879,293 -0.35(-0.50%)
Mar 08, 2024 70.35 70.88 68.76 69.45 727,870 -0.42(-0.60%)
Mar 07, 2024 69.17 70.70 68.86 69.87 1,289,720 +1.46(+2.13%)
Mar 06, 2024 68.27 68.83 67.68 68.41 913,246 +0.91(+1.35%)
Mar 05, 2024 67.82 69.19 67.27 67.50 1,090,442 -0.36(-0.53%)
Mar 04, 2024 68.66 69.58 67.81 67.86 1,076,423 -0.38(-0.56%)
Mar 01, 2024 66.46 68.27 65.95 68.24 997,067 +1.81(+2.72%)
Feb 29, 2024 64.45 66.65 64.45 66.43 1,606,140 +2.47(+3.86%)
Feb 28, 2024 63.51 64.29 63.22 63.96 930,678 +0.26(+0.41%)
Feb 27, 2024 63.92 64.60 63.21 63.70 936,084 +0.28(+0.44%)
Feb 26, 2024 63.61 63.92 63.17 63.42 576,436 -0.23(-0.36%)
Feb 23, 2024 63.07 64.20 63.05 63.65 735,486 +0.91(+1.45%)
Feb 22, 2024 62.28 62.99 62.22 62.74 759,532 +0.72(+1.16%)
Feb 21, 2024 62.36 62.76 61.30 62.02 971,716 +0.33(+0.53%)
Feb 20, 2024 60.33 61.72 60.28 61.69 1,051,420 +0.42(+0.69%)
Feb 16, 2024 61.91 62.52 61.25 61.27 944,240 -1.80(-2.85%)
Feb 15, 2024 62.11 63.23 61.69 63.07 1,156,328 +1.38(+2.24%)
Feb 14, 2024 61.47 62.08 60.56 61.69 1,072,086 +1.27(+2.10%)
Feb 13, 2024 60.39 61.27 60.00 60.42 1,214,380 -3.05(-4.81%)
Feb 12, 2024 61.02 63.82 61.02 63.47 1,274,276 +2.57(+4.22%)
Feb 09, 2024 60.61 61.40 60.25 60.90 880,949 +0.24(+0.40%)
Feb 08, 2024 60.12 60.74 59.75 60.66 859,265 +0.69(+1.15%)
Feb 07, 2024 59.61 60.60 59.47 59.97 893,560 +0.74(+1.25%)
Feb 06, 2024 58.98 59.38 58.28 59.23 1,439,794 +0.43(+0.73%)
Feb 05, 2024 58.64 59.37 57.95 58.80 1,366,370 -0.92(-1.54%)
Feb 02, 2024 59.18 60.42 58.49 59.72 1,166,717 -0.90(-1.48%)
Feb 01, 2024 60.22 61.09 58.95 60.62 1,097,348 +1.23(+2.06%)
Jan 31, 2024 60.05 61.08 59.28 59.39 1,234,535 -0.79(-1.31%)
Jan 30, 2024 60.48 61.19 60.02 60.18 1,382,553 -0.27(-0.45%)
Jan 29, 2024 59.28 60.46 59.14 60.45 1,208,465 +1.15(+1.93%)
Jan 26, 2024 59.60 60.21 58.95 59.30 891,227 -0.26(-0.44%)
Jan 25, 2024 59.14 59.60 58.63 59.56 1,634,324 +1.36(+2.33%)
Jan 24, 2024 59.75 59.90 57.85 58.20 1,424,504 -0.95(-1.60%)
Jan 23, 2024 61.26 61.64 58.76 59.15 1,967,639 -3.61(-5.75%)
Jan 22, 2024 61.79 62.78 61.44 62.76 1,277,941 +1.63(+2.67%)
Jan 19, 2024 61.19 61.43 60.32 61.12 803,622 +0.21(+0.34%)
Jan 18, 2024 61.34 61.57 60.09 60.91 1,086,803 +1.10(+1.83%)
Jan 17, 2024 59.30 59.97 59.25 59.82 695,679 -0.20(-0.33%)
Jan 16, 2024 59.90 60.23 59.28 60.02 1,043,020 -0.41(-0.68%)
Jan 12, 2024 62.54 62.59 59.66 60.43 1,715,114 -1.78(-2.87%)
Jan 11, 2024 60.64 62.62 60.37 62.21 3,349,764 -0.78(-1.23%)
Jan 10, 2024 62.24 63.78 62.24 62.99 2,330,606 +0.66(+1.06%)
Jan 09, 2024 61.88 62.69 61.80 62.33 1,099,376 -0.22(-0.35%)
Jan 08, 2024 61.54 62.60 61.05 62.55 1,001,029 +1.43(+2.33%)
Jan 05, 2024 60.40 61.92 60.40 61.12 819,993 +0.43(+0.71%)
Jan 04, 2024 60.00 60.94 59.64 60.70 1,028,107 +0.59(+0.98%)
Jan 03, 2024 60.73 60.97 59.85 60.11 837,624 -1.72(-2.79%)
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.