Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 70.73 72.08 70.65 72.07 5,567,991 +1.04(+1.46%)
Apr 18, 2024 71.31 71.55 70.77 71.03 3,894,640 -0.11(-0.15%)
Apr 17, 2024 71.21 71.72 70.62 71.14 4,047,584 +0.08(+0.11%)
Apr 16, 2024 71.54 71.78 70.84 71.06 5,079,700 -0.88(-1.22%)
Apr 15, 2024 72.52 72.72 71.67 71.94 7,277,808 -0.50(-0.69%)
Apr 12, 2024 73.45 73.94 72.28 72.44 7,385,441 -0.22(-0.30%)
Apr 11, 2024 73.06 73.09 71.68 72.66 4,996,444 +0.01(+0.01%)
Apr 10, 2024 72.30 72.66 71.92 72.65 4,666,386 +0.81(+1.13%)
Apr 09, 2024 72.50 72.72 71.73 71.84 4,663,481 +0.02(+0.03%)
Apr 08, 2024 71.40 72.03 71.19 71.82 5,096,004 +0.53(+0.74%)
Apr 05, 2024 70.49 71.41 69.84 71.29 4,968,593 +1.04(+1.48%)
Apr 04, 2024 70.49 70.67 69.99 70.25 5,377,074 +0.16(+0.23%)
Apr 03, 2024 69.44 70.12 69.27 70.09 6,213,684 +0.33(+0.47%)
Apr 02, 2024 68.63 69.78 68.53 69.76 8,048,374 +1.84(+2.71%)
Apr 01, 2024 67.04 68.01 66.59 67.92 3,104,366 +0.88(+1.31%)
Mar 28, 2024 66.86 67.24 67.22 67.04 2,876,269 +0.28(+0.42%)
Mar 27, 2024 66.39 66.81 66.29 66.76 2,813,768 +0.00(+0.00%)
Mar 26, 2024 67.78 67.79 66.76 66.76 3,678,879 -0.66(-0.98%)
Mar 25, 2024 67.21 67.72 67.21 67.42 2,918,396 +0.50(+0.75%)
Mar 22, 2024 66.97 66.98 66.59 66.92 2,962,685 +0.07(+0.10%)
Mar 21, 2024 67.25 67.40 66.84 66.85 4,038,366 -0.08(-0.12%)
Mar 20, 2024 66.20 67.06 66.10 66.93 3,904,131 +0.46(+0.69%)
Mar 19, 2024 66.28 66.74 66.25 66.47 2,776,324 +0.33(+0.50%)
Mar 18, 2024 66.06 66.28 65.55 66.14 3,715,780 +0.28(+0.43%)
Mar 15, 2024 65.68 65.99 65.44 65.86 4,216,902 +0.08(+0.12%)
Mar 14, 2024 65.52 65.78 65.03 65.78 4,606,577 +0.07(+0.11%)
Mar 13, 2024 65.00 65.77 64.98 65.71 4,645,852 +1.20(+1.86%)
Mar 12, 2024 64.64 64.92 64.35 64.51 3,379,003 +0.22(+0.34%)
Mar 11, 2024 64.01 64.35 63.72 64.29 3,219,475 -0.03(-0.05%)
Mar 08, 2024 64.57 64.64 64.05 64.32 2,200,250 +0.07(+0.11%)
Mar 07, 2024 63.93 64.40 63.81 64.25 4,214,551 +0.40(+0.63%)
Mar 06, 2024 64.18 64.32 63.77 63.85 4,168,125 +0.98(+1.56%)
Mar 05, 2024 62.77 63.28 62.69 62.87 3,776,926 +0.02(+0.03%)
Mar 04, 2024 63.56 63.68 62.84 62.85 3,193,713 -0.71(-1.12%)
Mar 01, 2024 63.39 63.90 63.19 63.56 4,818,356 +0.73(+1.16%)
Feb 29, 2024 63.08 63.34 62.69 62.83 2,914,758 +0.25(+0.40%)
Feb 28, 2024 63.21 63.46 62.55 62.58 4,095,648 -0.82(-1.29%)
Feb 27, 2024 63.66 63.82 63.33 63.40 3,225,023 +0.02(+0.03%)
Feb 26, 2024 63.19 63.52 63.02 63.38 6,107,091 -0.55(-0.86%)
Feb 23, 2024 63.84 64.04 63.38 63.93 3,176,389 -0.20(-0.31%)
Feb 22, 2024 64.34 64.47 63.81 64.13 5,171,936 -0.25(-0.39%)
Feb 21, 2024 63.76 64.39 63.60 64.38 6,747,149 +0.76(+1.19%)
Feb 20, 2024 63.94 63.94 63.30 63.62 7,380,325 +0.05(+0.08%)
Feb 16, 2024 63.60 63.91 63.45 63.57 3,977,913 -0.01(-0.02%)
Feb 15, 2024 62.06 63.62 62.04 63.58 5,496,702 +0.84(+1.34%)
Feb 14, 2024 63.02 63.28 62.59 62.74 3,818,962 +0.01(+0.02%)
Feb 13, 2024 63.42 63.50 62.45 62.73 4,759,514 -0.72(-1.14%)
Feb 12, 2024 63.28 63.56 62.96 63.45 4,275,547 +0.41(+0.64%)
Feb 09, 2024 63.19 63.47 62.88 63.05 3,660,271 +0.18(+0.28%)
Feb 08, 2024 62.56 63.04 62.53 62.87 4,772,056 +0.00(+0.00%)
Feb 07, 2024 62.60 62.93 62.22 62.87 4,627,533 -0.09(-0.14%)
Feb 06, 2024 62.44 63.28 62.40 62.96 5,258,028 +0.66(+1.06%)
Feb 05, 2024 62.32 62.48 61.88 62.30 4,474,827 -0.32(-0.51%)
Feb 02, 2024 63.06 63.18 62.32 62.61 5,608,689 -0.77(-1.22%)
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.