Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 69.77 70.56 69.74 69.97 113,232 +0.75(+1.08%)
Mar 26, 2024 69.98 69.98 69.08 69.22 63,343 -0.23(-0.33%)
Mar 25, 2024 70.74 70.90 69.26 69.45 55,361 -0.95(-1.35%)
Mar 22, 2024 70.74 70.74 69.81 70.40 62,162 -0.34(-0.48%)
Mar 21, 2024 70.63 72.19 70.38 70.74 107,580 +0.58(+0.83%)
Mar 20, 2024 67.98 70.31 67.73 70.16 98,907 +1.97(+2.89%)
Mar 19, 2024 68.44 69.01 68.19 68.19 83,249 -0.25(-0.37%)
Mar 18, 2024 69.05 69.54 68.40 68.44 94,697 -0.11(-0.16%)
Mar 15, 2024 67.91 68.70 67.91 68.55 384,835 +0.35(+0.51%)
Mar 14, 2024 69.68 69.68 68.05 68.20 102,863 -1.42(-2.04%)
Mar 13, 2024 69.64 70.20 69.46 69.62 116,732 -0.42(-0.60%)
Mar 12, 2024 71.03 71.39 69.64 70.04 83,435 -0.78(-1.10%)
Mar 11, 2024 72.36 73.11 70.42 70.81 119,124 -2.20(-3.01%)
Mar 08, 2024 72.76 73.94 72.76 73.01 102,176 +1.04(+1.45%)
Mar 07, 2024 71.26 72.48 71.26 71.97 84,948 +1.22(+1.73%)
Mar 06, 2024 71.73 71.73 70.14 70.74 86,844 -0.70(-0.97%)
Mar 05, 2024 72.33 73.06 71.43 71.44 149,624 -1.24(-1.71%)
Mar 04, 2024 70.17 74.38 70.12 72.68 178,627 +3.10(+4.46%)
Mar 01, 2024 69.27 70.11 68.62 69.58 113,736 +0.32(+0.46%)
Feb 29, 2024 69.78 70.12 68.32 69.26 129,956 +0.33(+0.48%)
Feb 28, 2024 68.18 69.30 68.18 68.93 98,263 +0.34(+0.49%)
Feb 27, 2024 68.47 69.16 68.38 68.60 82,315 +0.25(+0.36%)
Feb 26, 2024 68.15 68.71 67.73 68.35 85,342 +0.08(+0.12%)
Feb 23, 2024 67.63 68.82 67.33 68.27 74,112 +0.81(+1.19%)
Feb 22, 2024 67.58 67.58 66.38 67.46 121,480 -0.14(-0.21%)
Feb 21, 2024 67.77 68.07 67.26 67.60 101,812 -0.18(-0.26%)
Feb 20, 2024 66.96 68.03 66.45 67.78 106,434 -0.10(-0.15%)
Feb 16, 2024 68.07 68.82 66.90 67.88 114,618 -0.62(-0.90%)
Feb 15, 2024 67.03 68.60 66.35 68.50 99,004 +2.08(+3.13%)
Feb 14, 2024 65.91 66.42 65.08 66.42 125,683 +0.96(+1.47%)
Feb 13, 2024 67.34 67.34 65.15 65.45 162,751 -2.96(-4.33%)
Feb 12, 2024 69.08 69.12 68.21 68.42 130,319 -0.14(-0.20%)
Feb 09, 2024 68.30 68.59 67.33 68.56 145,593 +0.81(+1.19%)
Feb 08, 2024 66.28 67.84 65.64 67.75 155,462 +1.11(+1.67%)
Feb 07, 2024 67.38 67.38 66.52 66.64 128,784 -0.85(-1.25%)
Feb 06, 2024 70.36 72.97 66.64 67.48 236,721 -0.67(-0.98%)
Feb 05, 2024 67.60 68.27 67.26 68.15 112,605 +0.06(+0.09%)
Feb 02, 2024 67.75 68.33 67.32 68.09 92,171 -0.26(-0.38%)
Feb 01, 2024 68.51 68.64 67.54 68.35 134,180 +0.37(+0.54%)
Jan 31, 2024 69.40 69.93 67.87 67.98 103,707 -1.90(-2.72%)
Jan 30, 2024 69.72 70.57 69.56 69.88 87,795 -0.22(-0.31%)
Jan 29, 2024 68.29 70.13 68.00 70.10 115,303 +1.70(+2.49%)
Jan 26, 2024 69.09 69.09 68.13 68.40 88,353 -0.19(-0.28%)
Jan 25, 2024 70.70 70.74 67.93 68.59 144,313 -1.49(-2.13%)
Jan 24, 2024 70.28 70.66 69.12 70.08 117,836 +0.43(+0.61%)
Jan 23, 2024 70.81 71.30 69.24 69.65 212,658 -0.42(-0.60%)
Jan 22, 2024 66.92 70.08 66.92 70.07 197,371 +3.85(+5.81%)
Jan 19, 2024 66.26 66.37 64.40 66.22 94,154 +0.48(+0.73%)
Jan 18, 2024 65.50 65.88 65.05 65.74 86,965 +0.27(+0.41%)
Jan 17, 2024 64.77 66.27 64.77 65.47 156,887 +0.05(+0.08%)
Jan 16, 2024 63.98 65.45 63.78 65.42 133,135 +0.93(+1.45%)
Jan 12, 2024 64.18 64.52 63.70 64.49 90,757 +0.93(+1.47%)
Jan 11, 2024 63.47 63.63 62.83 63.55 78,353 +0.09(+0.14%)
Jan 10, 2024 63.10 63.71 62.66 63.46 90,278 +0.35(+0.55%)
Jan 09, 2024 62.68 63.27 62.41 63.12 116,525 -0.24(-0.38%)
Jan 08, 2024 62.96 63.38 62.49 63.35 69,650 +0.64(+1.01%)
Jan 05, 2024 63.32 63.68 62.41 62.72 91,286 -1.11(-1.75%)
Jan 04, 2024 64.60 65.15 63.48 63.83 92,040 -0.47(-0.73%)
Jan 03, 2024 66.48 66.48 64.14 64.30 120,973 -2.40(-3.59%)
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.