Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 77.31 77.25 77.25 76.80 135,068 -0.25(-0.32%)
Mar 27, 2024 76.80 77.39 76.03 77.05 96,242 +0.97(+1.27%)
Mar 26, 2024 75.99 76.49 74.48 76.08 97,636 +0.09(+0.12%)
Mar 25, 2024 77.28 77.89 75.99 75.99 63,410 -0.89(-1.16%)
Mar 22, 2024 76.40 77.40 75.62 76.88 115,094 +0.80(+1.05%)
Mar 21, 2024 75.84 76.85 74.97 76.08 117,363 +0.74(+0.98%)
Mar 20, 2024 71.54 75.99 71.20 75.34 123,989 +3.19(+4.42%)
Mar 19, 2024 75.20 75.87 72.06 72.15 99,126 -3.09(-4.11%)
Mar 18, 2024 76.55 77.14 74.82 75.24 207,205 -0.89(-1.17%)
Mar 15, 2024 73.93 77.90 73.93 76.13 1,698,802 +1.68(+2.26%)
Mar 14, 2024 73.37 74.77 72.38 74.45 237,346 +0.42(+0.57%)
Mar 13, 2024 72.61 74.77 71.78 74.03 145,228 +1.65(+2.28%)
Mar 12, 2024 71.51 72.93 70.85 72.38 144,466 +0.67(+0.93%)
Mar 11, 2024 69.92 71.92 69.92 71.71 151,779 +2.27(+3.27%)
Mar 08, 2024 71.00 71.54 68.87 69.44 165,171 -0.87(-1.24%)
Mar 07, 2024 70.62 71.59 69.99 70.31 97,105 +0.21(+0.30%)
Mar 06, 2024 70.86 70.92 69.25 70.10 157,561 +0.09(+0.13%)
Mar 05, 2024 70.48 71.46 69.29 70.01 170,596 -0.76(-1.07%)
Mar 04, 2024 69.65 70.88 69.65 70.77 100,518 +1.06(+1.52%)
Mar 01, 2024 70.52 70.87 69.41 69.71 106,245 -0.54(-0.77%)
Feb 29, 2024 69.05 70.42 68.42 70.25 197,778 +1.89(+2.76%)
Feb 28, 2024 68.21 68.68 67.95 68.36 123,514 -0.24(-0.35%)
Feb 27, 2024 69.08 69.08 68.00 68.60 111,085 +0.08(+0.12%)
Feb 26, 2024 68.15 69.00 67.85 68.52 210,593 -0.09(-0.13%)
Feb 23, 2024 69.21 69.21 68.17 68.61 61,524 -0.75(-1.08%)
Feb 22, 2024 68.14 69.84 68.09 69.36 167,114 +1.14(+1.67%)
Feb 21, 2024 69.01 69.46 67.52 68.22 112,185 -1.30(-1.87%)
Feb 20, 2024 69.22 70.38 69.01 69.52 125,350 -0.14(-0.20%)
Feb 16, 2024 69.72 70.48 69.04 69.66 133,496 -0.03(-0.04%)
Feb 15, 2024 66.96 69.89 66.90 69.69 122,132 +3.40(+5.13%)
Feb 14, 2024 65.21 66.81 64.80 66.29 136,229 +2.23(+3.49%)
Feb 13, 2024 63.11 65.51 63.08 64.06 218,246 -0.90(-1.38%)
Feb 12, 2024 63.51 65.61 63.46 64.95 114,701 +2.04(+3.23%)
Feb 09, 2024 61.38 62.92 60.95 62.92 102,900 +1.66(+2.70%)
Feb 08, 2024 60.43 61.61 59.87 61.26 233,617 +1.41(+2.35%)
Feb 07, 2024 58.94 60.24 58.94 59.86 93,437 +0.92(+1.56%)
Feb 06, 2024 59.05 60.05 58.35 58.94 123,144 -0.17(-0.29%)
Feb 05, 2024 59.96 60.00 58.12 59.11 193,435 -1.92(-3.14%)
Feb 02, 2024 60.65 62.27 59.87 61.02 138,034 -0.35(-0.57%)
Feb 01, 2024 56.70 62.39 54.31 61.37 237,524 -5.04(-7.59%)
Jan 31, 2024 68.63 68.76 66.41 66.41 64,461 -1.96(-2.86%)
Jan 30, 2024 67.69 68.43 67.24 68.36 62,933 +0.53(+0.78%)
Jan 29, 2024 66.81 67.85 66.48 67.84 64,559 +0.89(+1.33%)
Jan 26, 2024 67.73 67.82 66.28 66.95 75,371 -0.26(-0.39%)
Jan 25, 2024 68.00 68.78 66.09 67.21 133,049 +0.14(+0.21%)
Jan 24, 2024 67.84 67.84 66.68 67.07 62,685 -0.08(-0.12%)
Jan 23, 2024 67.04 67.64 66.64 67.15 75,614 +0.79(+1.19%)
Jan 22, 2024 65.68 66.47 65.25 66.36 70,509 +1.25(+1.92%)
Jan 19, 2024 65.24 65.24 63.99 65.11 50,530 +0.36(+0.55%)
Jan 18, 2024 64.43 66.50 63.10 64.75 120,339 +0.47(+0.73%)
Jan 17, 2024 63.85 65.01 63.85 64.28 80,052 -0.47(-0.72%)
Jan 16, 2024 66.44 66.37 64.72 64.75 97,429 -1.38(-2.08%)
Jan 12, 2024 67.19 67.63 65.33 66.13 40,015 -0.15(-0.23%)
Jan 11, 2024 67.00 67.00 65.30 66.28 105,018 -0.64(-0.95%)
Jan 10, 2024 66.39 67.00 66.10 66.92 46,296 +0.48(+0.72%)
Jan 09, 2024 66.43 67.00 65.42 66.44 69,262 -0.90(-1.33%)
Jan 08, 2024 67.28 68.19 66.84 67.34 76,924 +1.27(+1.92%)
Jan 05, 2024 66.56 67.05 65.39 66.07 141,025 -1.18(-1.75%)
Jan 04, 2024 68.04 68.15 66.85 67.25 180,242 -0.34(-0.50%)
Jan 03, 2024 69.47 69.74 67.44 67.59 92,595 -2.26(-3.24%)
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.