Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.88 77.34 76.63 76.81 382,771 +0.93(+1.23%)
Mar 27, 2024 73.74 75.90 73.62 75.88 265,264 +3.27(+4.50%)
Mar 26, 2024 71.83 73.27 71.24 72.61 171,015 +0.91(+1.27%)
Mar 25, 2024 72.88 74.86 71.63 71.70 287,519 -0.72(-0.99%)
Mar 22, 2024 71.61 74.58 71.08 72.42 280,502 +0.21(+0.29%)
Mar 21, 2024 73.88 74.00 71.86 72.21 280,753 -1.79(-2.42%)
Mar 20, 2024 73.33 74.63 72.23 74.00 278,714 +0.74(+1.01%)
Mar 19, 2024 67.51 73.55 67.51 73.26 387,810 +5.47(+8.07%)
Mar 18, 2024 68.29 68.52 65.70 67.79 502,034 -0.49(-0.72%)
Mar 15, 2024 66.76 70.69 63.78 68.28 1,378,058 -4.50(-6.19%)
Mar 14, 2024 74.44 75.74 70.76 72.78 620,873 -1.34(-1.80%)
Mar 13, 2024 75.18 77.54 73.89 74.12 353,381 -0.50(-0.67%)
Mar 12, 2024 74.75 76.05 74.40 74.62 235,754 +0.51(+0.69%)
Mar 11, 2024 76.78 77.14 73.50 74.11 316,432 -3.09(-4.00%)
Mar 08, 2024 77.90 78.45 76.74 77.20 178,674 +0.14(+0.18%)
Mar 07, 2024 74.74 77.58 74.51 77.06 210,792 +2.60(+3.49%)
Mar 06, 2024 79.96 79.96 73.43 74.46 266,312 -5.89(-7.33%)
Mar 05, 2024 80.05 81.20 78.73 80.35 177,986 -1.05(-1.29%)
Mar 04, 2024 81.72 82.72 80.23 81.39 292,438 -0.33(-0.40%)
Mar 01, 2024 82.02 82.35 80.11 81.72 212,026 +0.05(+0.06%)
Feb 29, 2024 80.56 82.47 80.48 81.67 232,941 +1.78(+2.23%)
Feb 28, 2024 79.53 80.97 79.10 79.89 156,794 -0.58(-0.72%)
Feb 27, 2024 77.68 81.43 76.94 80.47 177,040 +2.93(+3.78%)
Feb 26, 2024 76.58 78.38 76.56 77.54 260,917 +0.86(+1.12%)
Feb 23, 2024 74.01 78.70 73.67 76.68 271,353 +2.78(+3.76%)
Feb 22, 2024 74.91 75.87 73.76 73.90 179,129 -0.47(-0.63%)
Feb 21, 2024 75.45 75.49 74.01 74.37 147,458 -1.06(-1.40%)
Feb 20, 2024 72.40 75.51 72.31 75.42 181,615 +1.92(+2.62%)
Feb 16, 2024 73.51 74.34 72.86 73.50 93,697 -0.50(-0.67%)
Feb 15, 2024 73.09 74.17 72.88 74.00 113,886 +1.87(+2.60%)
Feb 14, 2024 72.00 72.46 70.89 72.12 119,082 +1.08(+1.52%)
Feb 13, 2024 71.76 72.69 70.52 71.05 188,667 -3.52(-4.72%)
Feb 12, 2024 71.84 75.57 71.84 74.57 191,357 +2.39(+3.31%)
Feb 09, 2024 68.59 72.56 68.45 72.17 172,429 +3.50(+5.09%)
Feb 08, 2024 66.77 68.90 66.63 68.68 105,717 +2.16(+3.25%)
Feb 07, 2024 67.00 67.00 66.11 66.51 196,093 -0.40(-0.60%)
Feb 06, 2024 65.94 67.19 65.59 66.91 143,675 +0.55(+0.83%)
Feb 05, 2024 68.11 68.11 65.59 66.36 150,783 -2.80(-4.05%)
Feb 02, 2024 67.37 69.36 66.95 69.16 229,697 +0.72(+1.05%)
Feb 01, 2024 66.94 68.62 66.29 68.45 184,678 +2.02(+3.05%)
Jan 31, 2024 68.48 68.60 66.25 66.42 193,607 -2.24(-3.27%)
Jan 30, 2024 68.67 69.46 68.30 68.67 137,359 -0.07(-0.10%)
Jan 29, 2024 67.98 68.76 66.83 68.74 141,950 +0.71(+1.04%)
Jan 26, 2024 67.07 68.31 66.83 68.03 109,891 +1.27(+1.90%)
Jan 25, 2024 66.87 67.97 65.92 66.76 133,566 +0.83(+1.25%)
Jan 24, 2024 66.78 66.96 65.50 65.94 178,370 +0.29(+0.44%)
Jan 23, 2024 66.31 67.15 65.05 65.65 158,144 -0.62(-0.93%)
Jan 22, 2024 65.03 66.43 64.68 66.26 179,063 +1.92(+2.99%)
Jan 19, 2024 64.39 64.65 62.82 64.34 174,770 +0.16(+0.25%)
Jan 18, 2024 64.07 64.50 62.20 64.18 164,682 +0.48(+0.75%)
Jan 17, 2024 63.70 64.48 63.18 63.70 158,738 -0.92(-1.42%)
Jan 16, 2024 64.81 65.12 64.04 64.62 135,722 -0.83(-1.26%)
Jan 12, 2024 67.69 68.64 65.04 65.45 214,410 -1.49(-2.23%)
Jan 11, 2024 67.72 68.66 65.86 66.94 219,649 -1.05(-1.54%)
Jan 10, 2024 68.83 68.95 67.54 67.99 160,525 -0.84(-1.22%)
Jan 09, 2024 68.27 69.19 68.22 68.83 120,242 -0.43(-0.62%)
Jan 08, 2024 67.66 70.11 67.34 69.25 211,343 +1.71(+2.54%)
Jan 05, 2024 67.57 68.86 64.96 67.54 150,524 -0.27(-0.40%)
Jan 04, 2024 68.28 68.99 67.45 67.81 177,197 -0.56(-0.82%)
Jan 03, 2024 70.32 70.63 68.36 68.37 173,954 -2.89(-4.06%)
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.