Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 78.69 79.61 78.62 79.60 3,381,528 +0.93(+1.18%)
Mar 26, 2024 79.25 79.49 78.58 78.67 2,639,088 -0.65(-0.82%)
Mar 25, 2024 79.30 80.22 79.00 79.32 2,547,703 +0.29(+0.37%)
Mar 22, 2024 79.67 79.78 78.95 79.03 2,406,461 -0.44(-0.55%)
Mar 21, 2024 79.11 79.89 78.83 79.47 2,787,787 +0.54(+0.68%)
Mar 20, 2024 78.10 79.19 78.03 78.93 1,872,652 +0.54(+0.69%)
Mar 19, 2024 78.00 78.62 77.69 78.39 2,085,147 +0.60(+0.77%)
Mar 18, 2024 77.37 77.89 76.94 77.79 2,306,918 +0.79(+1.03%)
Mar 15, 2024 76.79 77.91 76.79 77.00 9,522,306 -0.11(-0.14%)
Mar 14, 2024 77.23 77.40 76.31 77.11 2,622,102 -0.01(-0.01%)
Mar 13, 2024 78.05 78.37 77.04 77.12 2,603,041 -0.53(-0.68%)
Mar 12, 2024 77.26 77.76 77.04 77.65 2,002,633 +0.36(+0.47%)
Mar 11, 2024 76.74 77.53 76.73 77.29 2,364,852 +0.13(+0.17%)
Mar 08, 2024 77.23 77.69 76.90 77.16 2,111,789 -0.28(-0.36%)
Mar 07, 2024 78.00 78.18 77.34 77.44 1,868,379 -0.15(-0.19%)
Mar 06, 2024 77.77 77.91 76.86 77.59 2,625,074 +0.07(+0.09%)
Mar 05, 2024 76.68 78.19 76.35 77.52 3,530,037 +0.96(+1.25%)
Mar 04, 2024 76.86 76.88 75.69 76.56 4,360,585 +1.43(+1.90%)
Mar 01, 2024 75.47 75.50 74.81 75.13 2,465,922 +0.01(+0.01%)
Feb 29, 2024 74.50 75.33 74.39 75.12 5,043,247 +0.75(+1.01%)
Feb 28, 2024 74.37 74.85 73.89 74.37 2,883,319 +0.00(+0.00%)
Feb 27, 2024 73.88 75.68 73.39 74.37 6,118,076 +1.46(+2.00%)
Feb 26, 2024 72.78 73.67 72.44 72.91 3,663,603 -0.06(-0.08%)
Feb 23, 2024 73.44 73.56 72.92 72.97 3,076,209 -0.75(-1.02%)
Feb 22, 2024 73.10 73.83 72.72 73.72 3,242,295 +0.39(+0.53%)
Feb 21, 2024 71.91 73.40 71.85 73.33 2,896,635 +1.64(+2.29%)
Feb 20, 2024 72.03 72.34 71.50 71.69 2,838,340 -0.30(-0.42%)
Feb 16, 2024 71.00 72.50 70.94 71.99 3,233,748 +0.93(+1.31%)
Feb 15, 2024 69.01 71.42 69.01 71.06 3,600,932 +1.95(+2.82%)
Feb 14, 2024 70.17 70.29 68.65 69.11 3,221,355 -0.37(-0.53%)
Feb 13, 2024 70.06 70.35 68.99 69.48 3,167,952 -0.75(-1.07%)
Feb 12, 2024 69.24 70.34 69.24 70.23 2,704,145 +1.19(+1.72%)
Feb 09, 2024 68.94 69.49 68.71 69.04 2,152,501 +0.07(+0.10%)
Feb 08, 2024 68.78 69.04 68.21 68.97 2,809,438 +0.43(+0.63%)
Feb 07, 2024 68.26 68.61 67.81 68.54 2,643,267 +0.60(+0.88%)
Feb 06, 2024 68.08 68.38 67.67 67.94 2,473,090 -0.15(-0.22%)
Feb 05, 2024 67.73 68.60 67.05 68.09 2,479,207 -0.20(-0.29%)
Feb 02, 2024 68.10 68.65 67.22 68.29 2,391,531 -0.19(-0.28%)
Feb 01, 2024 68.42 69.51 68.10 68.48 2,844,915 +0.23(+0.34%)
Jan 31, 2024 69.95 70.02 68.20 68.25 3,324,227 -1.58(-2.26%)
Jan 30, 2024 69.06 69.93 69.00 69.83 2,381,696 +0.18(+0.26%)
Jan 29, 2024 69.45 69.67 68.60 69.65 2,691,001 +0.20(+0.29%)
Jan 26, 2024 69.26 69.53 68.93 69.45 2,797,031 +0.15(+0.21%)
Jan 25, 2024 68.34 69.31 68.02 69.30 2,606,401 +1.41(+2.08%)
Jan 24, 2024 68.42 68.52 67.43 67.89 2,776,252 -0.12(-0.17%)
Jan 23, 2024 68.23 68.70 67.86 68.01 3,183,767 -0.39(-0.58%)
Jan 22, 2024 68.95 69.56 68.30 68.40 3,624,406 -0.65(-0.94%)
Jan 19, 2024 70.25 70.37 68.87 69.06 3,905,881 -1.19(-1.70%)
Jan 18, 2024 68.89 70.59 68.47 70.25 5,089,337 +2.16(+3.17%)
Jan 17, 2024 68.02 69.03 67.68 68.09 4,204,613 -0.53(-0.78%)
Jan 16, 2024 69.47 69.51 68.49 68.62 4,388,409 -1.04(-1.49%)
Jan 12, 2024 70.30 70.35 69.40 69.66 3,410,398 +0.52(+0.76%)
Jan 11, 2024 69.93 70.00 68.34 69.13 3,862,252 -0.73(-1.04%)
Jan 10, 2024 69.78 70.26 69.20 69.86 2,890,787 +0.46(+0.67%)
Jan 09, 2024 70.00 70.06 69.23 69.40 2,348,513 -0.87(-1.23%)
Jan 08, 2024 69.54 70.32 68.97 70.27 2,280,995 -0.32(-0.45%)
Jan 05, 2024 70.13 70.89 70.01 70.58 2,815,212 +0.71(+1.02%)
Jan 04, 2024 71.04 71.50 69.75 69.87 3,035,943 -0.86(-1.21%)
Jan 03, 2024 69.91 71.12 69.71 70.73 3,058,681 +0.71(+1.01%)
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.