Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.90 69.05 68.75 68.90 1,149,517 -0.06(-0.09%)
Mar 26, 2024 68.75 69.03 68.75 68.96 1,678,700 +0.23(+0.33%)
Mar 25, 2024 68.43 68.81 68.31 68.73 492,699 +0.47(+0.69%)
Mar 22, 2024 68.50 68.67 68.23 68.26 1,025,416 -0.01(-0.01%)
Mar 21, 2024 68.89 68.95 68.20 68.27 1,462,777 -0.48(-0.70%)
Mar 20, 2024 68.63 68.94 68.55 68.75 728,375 +0.05(+0.07%)
Mar 19, 2024 68.25 69.07 68.20 68.70 1,217,501 +0.45(+0.66%)
Mar 18, 2024 67.75 68.29 67.75 68.25 731,837 +0.44(+0.65%)
Mar 15, 2024 67.65 67.90 67.65 67.81 473,135 -0.04(-0.06%)
Mar 14, 2024 67.80 68.04 67.80 67.85 381,480 +0.01(+0.01%)
Mar 13, 2024 67.65 67.90 67.63 67.84 462,811 +0.19(+0.28%)
Mar 12, 2024 67.52 67.75 67.40 67.65 389,068 +0.14(+0.21%)
Mar 11, 2024 67.63 67.72 67.50 67.51 429,900 -0.12(-0.18%)
Mar 08, 2024 67.41 67.79 67.41 67.63 763,643 +0.19(+0.28%)
Mar 07, 2024 67.43 67.69 67.15 67.44 499,479 -0.11(-0.16%)
Mar 06, 2024 67.50 67.99 67.34 67.55 917,830 +0.17(+0.25%)
Mar 05, 2024 67.54 67.73 67.05 67.38 1,205,298 -0.21(-0.31%)
Mar 04, 2024 67.60 67.79 67.41 67.59 553,662 -0.14(-0.21%)
Mar 01, 2024 68.07 68.07 67.14 67.73 1,109,334 -0.21(-0.31%)
Feb 29, 2024 68.30 68.30 66.68 67.94 3,217,556 -0.52(-0.76%)
Feb 28, 2024 68.24 68.46 68.14 68.46 558,027 +0.15(+0.22%)
Feb 27, 2024 68.63 68.68 68.28 68.31 376,170 -0.32(-0.47%)
Feb 26, 2024 68.21 68.66 68.19 68.63 404,273 +0.24(+0.35%)
Feb 23, 2024 68.13 68.52 68.00 68.39 675,203 +0.26(+0.38%)
Feb 22, 2024 67.86 68.15 67.80 68.13 761,667 +0.25(+0.37%)
Feb 21, 2024 67.95 68.01 67.75 67.88 529,490 -0.08(-0.12%)
Feb 20, 2024 67.83 68.00 67.83 67.96 515,815 +0.20(+0.30%)
Feb 16, 2024 67.94 68.05 67.70 67.76 776,850 -0.14(-0.21%)
Feb 15, 2024 67.82 68.04 67.76 67.90 633,135 +0.10(+0.15%)
Feb 14, 2024 67.95 67.95 67.74 67.80 621,808 -0.06(-0.09%)
Feb 13, 2024 67.75 68.00 67.62 67.86 781,208 +0.01(+0.01%)
Feb 12, 2024 67.90 68.05 67.72 67.85 1,175,242 -0.10(-0.15%)
Feb 09, 2024 67.90 68.03 67.65 67.95 1,010,096 +0.00(+0.00%)
Feb 08, 2024 67.78 67.97 67.63 67.95 784,896 +0.15(+0.22%)
Feb 07, 2024 68.20 68.20 67.70 67.80 1,076,028 -0.29(-0.43%)
Feb 06, 2024 67.84 68.33 67.80 68.09 697,636 +0.09(+0.13%)
Feb 05, 2024 67.52 68.14 67.40 68.00 784,611 +0.35(+0.52%)
Feb 02, 2024 67.75 67.83 67.46 67.65 698,905 -0.05(-0.07%)
Feb 01, 2024 68.01 68.20 67.66 67.70 1,029,653 -0.18(-0.27%)
Jan 31, 2024 68.50 68.50 67.53 67.88 1,532,219 -0.12(-0.18%)
Jan 30, 2024 68.04 68.08 67.72 68.00 892,917 -0.22(-0.32%)
Jan 29, 2024 67.93 68.25 67.82 68.22 579,676 +0.21(+0.31%)
Jan 26, 2024 68.28 68.31 67.76 68.01 902,879 -0.24(-0.35%)
Jan 25, 2024 68.35 68.47 67.70 68.25 1,692,943 +0.19(+0.28%)
Jan 24, 2024 68.31 68.42 67.99 68.06 1,048,834 +0.02(+0.03%)
Jan 23, 2024 68.00 68.19 67.51 68.04 1,685,929 +0.06(+0.09%)
Jan 22, 2024 68.17 68.41 67.75 67.98 1,434,540 -0.01(-0.01%)
Jan 19, 2024 68.54 68.54 67.83 67.99 2,178,077 -0.34(-0.50%)
Jan 18, 2024 68.45 68.65 68.10 68.33 1,994,975 -0.03(-0.04%)
Jan 17, 2024 68.25 68.50 68.17 68.36 1,205,745 +0.02(+0.03%)
Jan 16, 2024 68.60 68.69 68.30 68.34 2,042,416 -0.38(-0.55%)
Jan 12, 2024 68.79 68.83 68.10 68.72 3,865,640 +0.00(+0.00%)
Jan 11, 2024 68.90 68.99 68.61 68.72 2,539,784 -0.13(-0.19%)
Jan 10, 2024 69.03 69.15 68.83 68.85 4,313,397 -0.20(-0.29%)
Jan 09, 2024 68.92 69.08 68.69 69.05 3,982,167 -0.31(-0.45%)
Jan 08, 2024 68.96 69.68 68.38 69.36 14,477,875 +11.79(+20.48%)
Jan 05, 2024 57.33 58.24 55.09 57.57 1,013,153 -0.49(-0.84%)
Jan 04, 2024 56.92 58.26 56.53 58.06 450,918 +1.39(+2.45%)
Jan 03, 2024 59.55 59.55 56.41 56.67 713,970 -3.04(-5.09%)
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.