Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 71.75 72.28 68.28 69.15 594,653 -2.58(-3.60%)
Apr 11, 2024 71.11 71.95 68.70 71.73 782,189 +0.76(+1.07%)
Apr 10, 2024 70.71 71.60 70.00 70.97 571,892 -1.67(-2.30%)
Apr 09, 2024 72.00 73.47 71.80 72.64 382,733 +0.53(+0.73%)
Apr 08, 2024 72.06 72.74 71.61 72.11 588,562 -0.14(-0.19%)
Apr 05, 2024 71.69 73.49 71.12 72.25 391,919 +0.08(+0.11%)
Apr 04, 2024 73.98 74.98 71.58 72.17 409,931 -1.33(-1.81%)
Apr 03, 2024 74.45 74.45 72.02 73.50 623,597 -1.06(-1.42%)
Apr 02, 2024 75.91 76.18 74.03 74.56 645,892 -2.43(-3.16%)
Apr 01, 2024 79.80 80.00 76.05 76.99 586,112 -2.81(-3.52%)
Mar 28, 2024 79.62 79.09 79.09 79.80 487,701 +0.63(+0.80%)
Mar 27, 2024 77.35 79.25 74.53 79.17 484,859 +2.45(+3.19%)
Mar 26, 2024 78.37 79.50 76.48 76.72 594,437 -0.63(-0.81%)
Mar 25, 2024 83.60 83.89 75.63 77.35 1,398,834 -3.31(-4.10%)
Mar 22, 2024 81.52 82.00 79.77 80.66 580,765 -0.20(-0.25%)
Mar 21, 2024 79.65 80.98 78.19 80.86 851,239 +2.01(+2.55%)
Mar 20, 2024 76.69 78.95 75.50 78.85 520,385 +1.98(+2.58%)
Mar 19, 2024 73.15 77.50 73.14 76.87 1,231,442 +4.33(+5.97%)
Mar 18, 2024 75.60 75.80 72.21 72.54 582,957 -3.00(-3.97%)
Mar 15, 2024 69.97 75.60 69.93 75.54 1,707,673 +5.80(+8.32%)
Mar 14, 2024 69.59 71.39 68.59 69.74 883,171 -0.16(-0.23%)
Mar 13, 2024 69.62 71.77 69.36 69.90 683,099 +0.51(+0.73%)
Mar 12, 2024 70.40 70.70 68.98 69.39 770,896 -1.54(-2.17%)
Mar 11, 2024 73.66 74.12 69.66 70.93 1,177,267 -2.99(-4.04%)
Mar 08, 2024 72.28 76.94 72.13 73.92 811,727 +1.88(+2.61%)
Mar 07, 2024 72.21 74.53 71.76 72.04 1,095,857 -0.11(-0.15%)
Mar 06, 2024 77.00 77.10 71.52 72.15 1,374,230 -4.47(-5.83%)
Mar 05, 2024 77.85 78.52 75.76 76.62 1,007,211 -1.58(-2.02%)
Mar 04, 2024 82.78 82.99 78.01 78.20 684,821 -4.11(-4.99%)
Mar 01, 2024 81.12 84.12 81.08 82.31 1,031,294 +0.93(+1.14%)
Feb 29, 2024 84.15 84.15 80.87 81.38 519,697 -1.57(-1.89%)
Feb 28, 2024 84.21 84.30 81.98 82.95 514,585 -1.05(-1.25%)
Feb 27, 2024 82.92 84.68 81.86 84.00 573,949 +1.70(+2.07%)
Feb 26, 2024 78.56 82.30 78.52 82.30 593,054 +3.36(+4.26%)
Feb 23, 2024 80.62 80.62 78.35 78.94 597,776 -1.53(-1.90%)
Feb 22, 2024 82.99 83.17 78.95 80.47 966,302 -1.64(-2.00%)
Feb 21, 2024 81.05 84.81 80.66 82.11 1,430,838 +0.97(+1.20%)
Feb 20, 2024 85.00 87.99 79.99 81.14 3,030,426 -11.67(-12.57%)
Feb 16, 2024 93.26 93.88 91.79 92.81 820,285 -0.65(-0.70%)
Feb 15, 2024 95.00 95.25 91.90 93.46 476,651 +0.30(+0.32%)
Feb 14, 2024 93.87 94.23 92.18 93.16 341,969 +0.90(+0.98%)
Feb 13, 2024 95.00 95.74 91.65 92.26 817,314 -5.38(-5.51%)
Feb 12, 2024 97.23 98.40 96.94 97.64 476,143 +0.75(+0.77%)
Feb 09, 2024 96.09 97.68 95.71 96.89 568,044 +1.21(+1.26%)
Feb 08, 2024 94.19 96.53 93.34 95.68 498,926 +1.66(+1.77%)
Feb 07, 2024 94.48 94.53 93.00 94.02 392,877 -0.79(-0.83%)
Feb 06, 2024 94.25 95.01 92.50 94.81 735,089 +3.31(+3.62%)
Feb 05, 2024 92.21 92.51 90.19 91.50 501,402 -1.32(-1.42%)
Feb 02, 2024 93.00 93.08 91.08 92.82 539,909 -0.63(-0.67%)
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.