Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.29 63.46 62.29 63.46 445,322 +1.63(+2.64%)
Mar 26, 2024 62.78 62.78 61.51 61.83 240,959 -0.67(-1.07%)
Mar 25, 2024 62.67 63.00 62.25 62.50 209,043 +0.09(+0.14%)
Mar 22, 2024 63.47 63.47 62.29 62.41 314,220 -0.56(-0.89%)
Mar 21, 2024 62.97 63.70 62.88 62.97 310,955 +0.06(+0.10%)
Mar 20, 2024 62.01 63.37 61.75 62.91 627,211 +0.68(+1.09%)
Mar 19, 2024 62.08 62.92 61.98 62.23 437,043 +0.24(+0.39%)
Mar 18, 2024 61.32 62.35 61.13 61.99 466,341 +0.57(+0.93%)
Mar 15, 2024 60.57 61.70 60.57 61.42 690,263 +0.03(+0.05%)
Mar 14, 2024 61.96 62.02 60.68 61.39 347,835 -0.85(-1.37%)
Mar 13, 2024 63.03 63.45 62.21 62.24 368,827 -0.84(-1.33%)
Mar 12, 2024 62.79 63.36 62.30 63.08 352,942 -0.06(-0.10%)
Mar 11, 2024 63.06 63.50 62.50 63.14 381,444 +0.01(+0.02%)
Mar 08, 2024 63.01 63.64 62.85 63.13 299,213 +0.45(+0.72%)
Mar 07, 2024 62.54 62.88 62.25 62.68 308,958 +0.77(+1.24%)
Mar 06, 2024 62.00 62.50 61.73 61.91 438,229 +0.44(+0.72%)
Mar 05, 2024 61.33 62.66 61.15 61.47 378,880 +0.84(+1.39%)
Mar 04, 2024 59.40 60.67 59.34 60.63 319,875 +1.15(+1.93%)
Mar 01, 2024 59.41 59.79 58.50 59.48 465,742 -0.12(-0.20%)
Feb 29, 2024 59.99 60.44 59.39 59.60 542,424 +0.15(+0.25%)
Feb 28, 2024 58.86 59.79 58.64 59.45 495,877 +0.45(+0.76%)
Feb 27, 2024 58.79 59.37 58.38 59.00 459,741 +0.67(+1.15%)
Feb 26, 2024 59.17 59.17 57.96 58.33 639,734 -1.01(-1.70%)
Feb 23, 2024 60.64 61.00 59.33 59.34 644,843 -1.32(-2.18%)
Feb 22, 2024 58.76 60.83 57.74 60.66 1,124,520 +0.93(+1.56%)
Feb 21, 2024 59.83 60.31 59.17 59.73 782,256 -0.16(-0.26%)
Feb 20, 2024 59.71 60.96 59.67 59.89 734,842 -0.19(-0.31%)
Feb 16, 2024 60.55 60.73 59.98 60.08 857,181 -0.63(-1.04%)
Feb 15, 2024 59.52 61.21 59.52 60.71 500,584 +1.54(+2.61%)
Feb 14, 2024 58.78 59.53 58.09 59.17 435,734 +0.65(+1.12%)
Feb 13, 2024 60.40 61.44 58.20 58.51 760,840 -3.25(-5.27%)
Feb 12, 2024 60.37 62.30 60.33 61.77 690,724 +1.58(+2.63%)
Feb 09, 2024 59.59 60.24 59.03 60.19 467,144 +0.58(+0.98%)
Feb 08, 2024 57.81 59.70 57.71 59.60 765,736 +1.48(+2.55%)
Feb 07, 2024 58.28 58.28 57.55 58.12 350,112 +0.09(+0.15%)
Feb 06, 2024 58.15 58.60 57.75 58.03 517,552 -0.19(-0.32%)
Feb 05, 2024 59.78 59.78 58.20 58.22 360,133 -2.38(-3.93%)
Feb 02, 2024 60.35 61.22 60.22 60.60 392,352 -0.62(-1.02%)
Feb 01, 2024 60.64 61.37 59.97 61.22 342,717 +0.52(+0.86%)
Jan 31, 2024 61.32 62.31 60.46 60.70 848,875 -0.10(-0.16%)
Jan 30, 2024 61.39 61.48 60.67 60.80 466,855 -0.91(-1.47%)
Jan 29, 2024 60.68 61.75 60.45 61.71 354,792 +1.04(+1.71%)
Jan 26, 2024 60.94 61.15 60.13 60.67 440,668 +0.11(+0.18%)
Jan 25, 2024 60.66 61.00 59.92 60.56 505,855 +0.63(+1.06%)
Jan 24, 2024 61.29 61.63 59.70 59.93 775,632 -0.55(-0.92%)
Jan 23, 2024 59.79 60.56 59.57 60.48 481,128 +0.84(+1.41%)
Jan 22, 2024 59.01 60.00 58.65 59.64 476,904 +1.11(+1.89%)
Jan 19, 2024 58.21 58.78 57.33 58.53 442,080 +0.60(+1.04%)
Jan 18, 2024 57.99 58.31 57.51 57.93 441,263 -0.29(-0.49%)
Jan 17, 2024 58.08 59.18 57.80 58.22 389,639 -0.41(-0.69%)
Jan 16, 2024 60.00 60.00 58.48 58.62 333,533 -1.51(-2.52%)
Jan 12, 2024 61.25 61.38 59.97 60.14 271,210 -0.23(-0.38%)
Jan 11, 2024 61.47 61.47 59.68 60.36 549,033 -1.45(-2.35%)
Jan 10, 2024 62.21 62.46 61.69 61.82 338,973 -0.51(-0.83%)
Jan 09, 2024 63.17 63.17 62.19 62.33 278,560 -1.49(-2.34%)
Jan 08, 2024 63.15 63.85 62.88 63.82 296,793 +0.59(+0.94%)
Jan 05, 2024 63.18 64.19 62.99 63.23 255,067 -0.46(-0.71%)
Jan 04, 2024 64.03 64.46 63.32 63.69 259,986 -0.61(-0.95%)
Jan 03, 2024 63.72 65.03 63.16 64.30 403,159 +0.32(+0.49%)
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.