Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.90 65.20 63.83 65.20 17,299,972 +1.77(+2.79%)
Mar 26, 2024 64.23 64.42 63.38 63.43 14,914,984 -0.73(-1.14%)
Mar 25, 2024 64.04 64.20 63.77 64.16 11,596,871 +0.30(+0.47%)
Mar 22, 2024 64.17 64.29 63.78 63.86 10,529,748 +0.09(+0.14%)
Mar 21, 2024 64.04 64.47 63.74 63.77 20,163,870 -0.10(-0.16%)
Mar 20, 2024 63.68 64.20 63.51 63.87 16,309,613 +0.08(+0.13%)
Mar 19, 2024 63.38 63.85 63.20 63.79 9,992,721 +0.56(+0.89%)
Mar 18, 2024 63.02 63.63 62.65 63.23 13,421,901 +0.29(+0.46%)
Mar 15, 2024 62.65 63.27 62.59 62.94 17,868,842 +0.09(+0.14%)
Mar 14, 2024 63.22 63.46 62.40 62.85 16,066,244 -0.51(-0.80%)
Mar 13, 2024 63.43 63.92 63.22 63.36 13,045,589 +0.43(+0.68%)
Mar 12, 2024 63.42 63.45 62.53 62.93 14,865,829 -0.61(-0.97%)
Mar 11, 2024 63.14 63.68 62.90 63.55 10,582,905 +0.32(+0.50%)
Mar 08, 2024 63.25 63.41 62.70 63.23 13,869,379 +0.16(+0.25%)
Mar 07, 2024 63.18 63.34 62.95 63.07 10,779,999 +0.41(+0.65%)
Mar 06, 2024 62.51 62.98 62.38 62.66 16,460,554 +0.59(+0.96%)
Mar 05, 2024 62.43 63.45 61.81 62.07 25,006,164 -0.18(-0.29%)
Mar 04, 2024 60.93 62.34 60.93 62.25 16,640,350 +1.03(+1.69%)
Mar 01, 2024 61.40 61.41 60.46 61.21 21,430,928 -0.38(-0.61%)
Feb 29, 2024 61.81 62.11 61.30 61.59 15,461,740 +0.02(+0.03%)
Feb 28, 2024 61.31 61.66 61.17 61.57 11,586,210 +0.19(+0.31%)
Feb 27, 2024 60.60 61.40 60.35 61.38 13,855,327 +1.14(+1.89%)
Feb 26, 2024 61.16 61.19 60.13 60.24 12,897,006 -1.21(-1.97%)
Feb 23, 2024 61.15 61.74 60.99 61.45 12,387,831 +0.44(+0.72%)
Feb 22, 2024 61.01 61.27 60.55 61.02 16,051,773 -0.48(-0.77%)
Feb 21, 2024 61.09 61.57 60.79 61.49 15,915,178 +0.80(+1.32%)
Feb 20, 2024 60.62 61.38 60.56 60.69 11,475,956 -0.04(-0.07%)
Feb 16, 2024 60.50 61.01 60.13 60.73 15,080,629 -0.07(-0.11%)
Feb 15, 2024 59.98 60.84 59.98 60.80 17,482,980 +1.00(+1.68%)
Feb 14, 2024 59.69 59.94 59.35 59.80 17,579,804 +0.33(+0.55%)
Feb 13, 2024 60.13 60.44 58.66 59.47 22,945,552 -1.00(-1.66%)
Feb 12, 2024 59.78 60.52 59.63 60.47 12,713,871 +0.69(+1.16%)
Feb 09, 2024 59.38 59.84 59.26 59.78 14,966,104 +0.23(+0.38%)
Feb 08, 2024 59.71 59.84 59.03 59.55 21,046,172 -0.43(-0.71%)
Feb 07, 2024 60.17 60.30 59.66 59.97 11,972,301 +0.04(+0.07%)
Feb 06, 2024 59.69 60.13 59.50 59.94 13,891,972 +0.22(+0.37%)
Feb 05, 2024 60.39 60.43 59.69 59.72 20,111,398 -1.27(-2.08%)
Feb 02, 2024 61.40 61.58 60.56 60.99 26,133,728 -1.12(-1.80%)
Feb 01, 2024 60.69 62.11 60.41 62.11 25,966,156 +1.16(+1.90%)
Jan 31, 2024 61.58 61.85 60.59 60.95 30,067,322 -0.13(-0.21%)
Jan 30, 2024 60.95 61.44 60.55 61.08 18,201,190 -0.02(-0.03%)
Jan 29, 2024 60.75 61.33 60.39 61.10 13,134,317 +0.39(+0.64%)
Jan 26, 2024 60.69 60.93 60.51 60.71 18,478,084 +0.18(+0.30%)
Jan 25, 2024 60.25 60.54 59.69 60.53 25,469,880 +1.07(+1.80%)
Jan 24, 2024 60.70 60.80 59.37 59.46 25,648,634 -0.82(-1.37%)
Jan 23, 2024 60.19 60.47 59.92 60.28 20,804,488 +0.11(+0.18%)
Jan 22, 2024 60.46 60.91 59.91 60.17 21,010,120 -0.31(-0.51%)
Jan 19, 2024 60.62 60.72 60.09 60.48 14,245,392 -0.08(-0.13%)
Jan 18, 2024 60.91 60.97 60.21 60.56 19,893,970 -0.65(-1.07%)
Jan 17, 2024 61.76 62.33 60.75 61.21 19,763,266 -0.90(-1.45%)
Jan 16, 2024 62.49 62.66 61.97 62.12 15,346,629 -0.68(-1.09%)
Jan 12, 2024 62.86 63.06 62.55 62.80 9,849,521 +0.36(+0.57%)
Jan 11, 2024 63.72 63.73 62.24 62.44 22,355,976 -1.49(-2.33%)
Jan 10, 2024 63.94 64.23 63.70 63.93 11,017,106 -0.01(-0.02%)
Jan 09, 2024 64.13 64.23 63.80 63.94 14,521,627 -0.53(-0.82%)
Jan 08, 2024 63.86 64.49 63.66 64.47 11,813,265 +0.47(+0.73%)
Jan 05, 2024 63.67 64.30 63.39 64.00 13,707,414 +0.24(+0.37%)
Jan 04, 2024 64.03 64.37 63.68 63.76 13,420,203 -0.20(-0.31%)
Jan 03, 2024 63.70 64.08 63.27 63.96 16,568,600 +0.24(+0.37%)
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.