Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.36 63.79 61.36 62.30 971,644 -0.68(-1.08%)
Mar 26, 2024 62.95 63.64 62.37 62.98 1,029,333 +0.74(+1.19%)
Mar 25, 2024 60.66 62.67 60.00 62.24 873,719 +1.41(+2.32%)
Mar 22, 2024 61.78 61.93 60.11 60.83 836,900 -1.07(-1.73%)
Mar 21, 2024 62.33 63.01 61.83 61.90 1,104,043 +0.07(+0.11%)
Mar 20, 2024 61.07 61.97 59.58 61.83 1,296,125 +0.44(+0.72%)
Mar 19, 2024 60.39 61.42 59.87 61.39 1,125,899 +0.13(+0.21%)
Mar 18, 2024 59.93 61.83 59.22 61.26 1,533,441 +1.36(+2.27%)
Mar 15, 2024 59.91 60.35 58.62 59.90 2,988,281 +0.61(+1.03%)
Mar 14, 2024 59.89 60.41 58.91 59.29 1,077,484 -0.72(-1.20%)
Mar 13, 2024 60.89 61.58 59.82 60.01 1,092,345 -0.88(-1.45%)
Mar 12, 2024 60.62 61.33 59.84 60.89 1,155,137 +0.27(+0.45%)
Mar 11, 2024 58.74 60.92 58.74 60.62 1,258,033 +2.20(+3.77%)
Mar 08, 2024 59.13 59.48 57.87 58.42 1,633,354 -0.08(-0.14%)
Mar 07, 2024 57.61 59.99 56.97 58.50 2,311,258 +1.62(+2.85%)
Mar 06, 2024 59.32 59.42 56.49 56.88 1,864,442 -1.32(-2.27%)
Mar 05, 2024 59.50 60.23 57.26 58.20 1,729,424 -2.27(-3.75%)
Mar 04, 2024 62.12 62.12 59.27 60.47 1,147,993 -1.85(-2.97%)
Mar 01, 2024 61.38 63.13 60.37 62.32 1,440,513 +1.32(+2.16%)
Feb 29, 2024 61.23 61.94 59.77 61.00 2,035,054 +0.34(+0.56%)
Feb 28, 2024 60.12 63.00 59.39 60.66 6,014,762 -0.43(-0.70%)
Feb 27, 2024 59.39 63.72 59.39 61.09 5,701,949 -2.29(-3.61%)
Feb 26, 2024 63.66 64.60 62.96 63.38 1,387,414 -0.62(-0.97%)
Feb 23, 2024 62.27 64.70 61.22 64.00 2,011,259 +2.48(+4.03%)
Feb 22, 2024 64.25 65.71 60.44 61.52 6,609,726 -9.53(-13.41%)
Feb 21, 2024 70.00 71.43 68.94 71.05 2,867,066 -0.15(-0.21%)
Feb 20, 2024 71.94 71.94 70.21 71.20 1,561,134 -1.47(-2.02%)
Feb 16, 2024 75.62 75.62 72.62 72.67 1,104,072 -2.82(-3.74%)
Feb 15, 2024 76.96 77.21 75.04 75.49 699,759 -0.79(-1.04%)
Feb 14, 2024 74.97 76.62 74.11 76.28 747,972 +2.43(+3.29%)
Feb 13, 2024 74.98 75.52 73.05 73.85 695,574 -4.14(-5.31%)
Feb 12, 2024 79.20 79.43 77.53 77.99 565,980 -0.97(-1.23%)
Feb 09, 2024 76.68 79.28 76.50 78.96 888,635 +3.35(+4.43%)
Feb 08, 2024 74.74 75.62 73.89 75.61 712,019 +0.87(+1.16%)
Feb 07, 2024 74.40 75.16 72.99 74.74 563,000 +0.90(+1.22%)
Feb 06, 2024 73.88 74.63 73.10 73.84 859,750 +0.36(+0.49%)
Feb 05, 2024 73.22 74.19 72.32 73.48 775,769 +0.15(+0.20%)
Feb 02, 2024 74.49 75.02 73.21 73.33 887,302 -2.03(-2.69%)
Feb 01, 2024 76.43 76.71 74.39 75.36 592,768 -0.50(-0.66%)
Jan 31, 2024 78.20 78.41 75.72 75.86 637,874 -2.97(-3.77%)
Jan 30, 2024 79.63 79.63 77.78 78.83 972,463 -0.89(-1.12%)
Jan 29, 2024 77.41 79.81 76.39 79.72 910,937 +2.50(+3.24%)
Jan 26, 2024 77.93 79.36 77.15 77.22 1,055,966 -0.54(-0.69%)
Jan 25, 2024 79.05 79.09 77.03 77.76 1,132,968 +0.09(+0.12%)
Jan 24, 2024 80.20 80.39 77.63 77.67 679,688 -1.67(-2.10%)
Jan 23, 2024 79.91 80.34 78.75 79.34 938,280 -0.45(-0.56%)
Jan 22, 2024 79.00 81.24 78.77 79.79 998,956 +2.58(+3.34%)
Jan 19, 2024 75.67 77.72 75.42 77.21 855,292 +1.84(+2.44%)
Jan 18, 2024 75.99 76.51 73.66 75.37 752,400 +0.30(+0.40%)
Jan 17, 2024 74.13 75.28 72.95 75.07 455,966 -0.77(-1.02%)
Jan 16, 2024 75.72 76.95 74.42 75.84 1,218,920 -1.79(-2.31%)
Jan 12, 2024 78.26 78.31 76.88 77.63 518,915 -0.27(-0.35%)
Jan 11, 2024 77.61 78.27 75.39 77.90 674,631 +0.82(+1.06%)
Jan 10, 2024 76.14 78.29 75.12 77.08 480,060 +0.94(+1.23%)
Jan 09, 2024 75.00 76.62 74.02 76.14 401,948 +0.01(+0.01%)
Jan 08, 2024 72.73 76.51 72.73 76.13 619,771 +3.85(+5.33%)
Jan 05, 2024 73.67 74.30 72.10 72.28 765,018 -1.72(-2.32%)
Jan 04, 2024 72.62 75.34 72.62 74.00 1,065,044 +0.66(+0.90%)
Jan 03, 2024 74.83 74.95 73.19 73.34 864,294 -2.65(-3.49%)
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.