Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 70.85 72.18 70.61 71.49 2,800,264 +1.10(+1.56%)
Apr 22, 2024 70.51 71.58 70.05 70.39 2,871,616 +0.42(+0.60%)
Apr 19, 2024 70.28 71.45 69.11 69.97 3,987,099 -0.55(-0.78%)
Apr 18, 2024 73.65 74.07 70.45 70.52 4,118,071 -2.90(-3.95%)
Apr 17, 2024 74.33 74.56 70.35 73.42 4,217,048 -1.10(-1.48%)
Apr 16, 2024 73.08 74.91 72.52 74.52 3,125,327 +1.57(+2.15%)
Apr 15, 2024 74.60 76.54 72.64 72.95 3,902,361 -0.98(-1.33%)
Apr 12, 2024 74.32 76.11 73.54 73.93 4,281,597 -0.66(-0.88%)
Apr 11, 2024 73.68 74.84 72.72 74.59 3,657,329 +1.41(+1.93%)
Apr 10, 2024 71.94 74.72 71.63 73.18 5,150,139 +0.41(+0.56%)
Apr 09, 2024 74.19 74.74 71.39 72.77 3,187,053 -1.04(-1.41%)
Apr 08, 2024 72.30 73.84 72.13 73.81 3,315,498 +1.04(+1.43%)
Apr 05, 2024 71.00 73.08 70.74 72.77 3,256,541 +2.07(+2.93%)
Apr 04, 2024 72.43 73.13 70.48 70.70 4,514,658 -1.31(-1.82%)
Apr 03, 2024 69.17 73.02 69.17 72.01 5,366,916 +3.41(+4.97%)
Apr 02, 2024 69.50 69.56 67.91 68.60 3,194,774 -1.55(-2.21%)
Apr 01, 2024 67.60 70.19 66.90 70.15 3,717,927 +2.46(+3.63%)
Mar 28, 2024 66.40 67.75 67.74 67.69 2,571,824 +1.07(+1.61%)
Mar 27, 2024 66.43 66.90 66.39 66.62 2,595,379 +0.74(+1.12%)
Mar 26, 2024 68.05 68.50 65.86 65.88 3,471,946 -2.25(-3.30%)
Mar 25, 2024 67.75 68.57 67.47 68.13 3,696,783 +0.96(+1.43%)
Mar 22, 2024 67.27 67.71 66.98 67.17 2,197,688 +0.13(+0.19%)
Mar 21, 2024 67.64 67.95 66.55 67.04 3,171,396 -0.10(-0.15%)
Mar 20, 2024 66.59 67.96 66.33 67.14 3,538,089 +0.48(+0.72%)
Mar 19, 2024 64.71 66.95 63.84 66.66 5,480,144 +1.66(+2.55%)
Mar 18, 2024 64.55 66.15 63.84 65.00 6,886,655 +1.07(+1.67%)
Mar 15, 2024 63.04 64.81 62.56 63.93 17,662,616 +0.54(+0.85%)
Mar 14, 2024 62.59 64.49 62.40 63.39 4,970,154 +0.95(+1.52%)
Mar 13, 2024 62.49 63.67 62.14 62.44 5,874,979 +0.14(+0.22%)
Mar 12, 2024 60.40 62.33 60.23 62.30 2,915,407 +1.85(+3.06%)
Mar 11, 2024 60.66 60.80 59.50 60.45 2,574,811 -0.28(-0.46%)
Mar 08, 2024 60.65 60.98 60.03 60.73 3,058,658 +0.11(+0.18%)
Mar 07, 2024 61.87 61.89 60.26 60.62 3,659,292 -0.84(-1.37%)
Mar 06, 2024 60.51 61.50 59.65 61.46 4,650,885 +1.45(+2.42%)
Mar 05, 2024 57.73 60.36 57.65 60.01 7,915,958 +2.32(+4.02%)
Mar 04, 2024 56.44 58.01 55.96 57.69 5,358,844 +0.98(+1.73%)
Mar 01, 2024 55.78 56.76 55.50 56.71 4,567,803 +1.39(+2.51%)
Feb 29, 2024 54.70 55.40 54.12 55.32 4,439,892 +0.62(+1.13%)
Feb 28, 2024 53.49 56.09 52.96 54.70 4,724,935 +0.66(+1.22%)
Feb 27, 2024 52.82 54.07 52.57 54.04 3,572,440 +1.27(+2.41%)
Feb 26, 2024 51.60 53.07 51.58 52.77 3,759,843 +1.22(+2.37%)
Feb 23, 2024 52.33 52.33 51.48 51.55 3,043,764 -0.33(-0.64%)
Feb 22, 2024 52.05 52.17 51.71 51.88 2,815,362 +0.01(+0.02%)
Feb 21, 2024 51.80 52.16 51.49 51.87 1,994,117 +0.17(+0.33%)
Feb 20, 2024 51.55 52.30 51.42 51.70 2,388,200 -0.20(-0.39%)
Feb 16, 2024 51.84 52.68 51.80 51.90 1,862,299 -0.12(-0.23%)
Feb 15, 2024 52.21 52.49 51.79 52.02 2,125,226 -0.04(-0.08%)
Feb 14, 2024 52.49 52.72 51.89 52.06 2,055,469 +0.14(+0.27%)
Feb 13, 2024 51.55 52.34 51.31 51.92 2,265,265 +0.16(+0.31%)
Feb 12, 2024 52.42 52.60 51.26 51.76 2,521,572 -0.61(-1.16%)
Feb 09, 2024 52.28 52.56 51.98 52.37 1,875,321 +0.02(+0.04%)
Feb 08, 2024 52.92 53.19 51.94 52.35 3,141,203 -0.64(-1.21%)
Feb 07, 2024 53.64 53.84 52.29 52.99 4,019,877 -0.53(-0.99%)
Feb 06, 2024 53.68 53.94 53.13 53.52 2,250,863 -0.16(-0.30%)
Feb 05, 2024 54.28 54.48 53.44 53.68 3,277,003 -1.05(-1.92%)
Feb 02, 2024 53.93 55.36 53.70 54.73 2,890,924 +0.48(+0.88%)
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.