Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.63 77.58 76.25 77.23 93,608 +0.67(+0.88%)
Mar 26, 2024 76.00 77.00 75.91 76.56 79,238 +0.74(+0.98%)
Mar 25, 2024 78.50 78.66 75.73 75.82 114,667 -2.20(-2.82%)
Mar 22, 2024 80.63 80.93 77.09 78.02 279,124 -4.04(-4.92%)
Mar 21, 2024 79.61 82.10 79.02 82.06 276,744 +2.88(+3.64%)
Mar 20, 2024 77.10 79.25 76.80 79.18 259,776 +2.38(+3.10%)
Mar 19, 2024 72.81 76.85 72.81 76.80 147,482 +4.33(+5.97%)
Mar 18, 2024 72.59 73.16 72.14 72.47 131,096 -0.24(-0.33%)
Mar 15, 2024 70.98 72.84 70.62 72.71 254,061 +0.79(+1.10%)
Mar 14, 2024 72.12 72.28 71.06 71.92 102,574 -0.63(-0.87%)
Mar 13, 2024 71.82 73.08 71.66 72.55 93,162 +0.73(+1.02%)
Mar 12, 2024 70.70 71.93 70.08 71.82 100,299 +0.86(+1.21%)
Mar 11, 2024 71.00 71.48 69.79 70.96 93,935 -0.53(-0.74%)
Mar 08, 2024 71.71 72.22 71.05 71.49 92,905 +0.23(+0.32%)
Mar 07, 2024 71.85 72.27 71.25 71.26 104,301 +0.17(+0.24%)
Mar 06, 2024 71.26 71.64 70.69 71.09 85,736 +0.59(+0.84%)
Mar 05, 2024 71.70 72.38 69.75 70.50 143,622 -1.60(-2.22%)
Mar 04, 2024 71.96 73.42 71.90 72.10 93,843 +0.01(+0.01%)
Mar 01, 2024 72.60 73.22 71.69 72.09 155,039 -0.71(-0.98%)
Feb 29, 2024 73.77 74.09 72.65 72.80 177,132 -0.34(-0.46%)
Feb 28, 2024 73.03 74.07 73.03 73.14 102,252 -0.42(-0.57%)
Feb 27, 2024 74.48 74.70 73.51 73.56 85,785 -0.49(-0.66%)
Feb 26, 2024 72.64 74.17 72.13 74.05 167,524 +1.13(+1.55%)
Feb 23, 2024 72.21 73.56 71.65 72.92 161,391 +0.67(+0.93%)
Feb 22, 2024 71.26 72.95 71.12 72.25 203,270 +1.12(+1.57%)
Feb 21, 2024 72.01 72.45 70.31 71.13 158,020 -1.09(-1.51%)
Feb 20, 2024 71.42 72.23 71.01 72.22 181,413 -0.14(-0.19%)
Feb 16, 2024 71.79 73.18 71.21 72.36 178,457 -0.05(-0.07%)
Feb 15, 2024 70.29 72.70 70.06 72.41 200,183 +2.41(+3.44%)
Feb 14, 2024 69.25 70.29 68.76 70.00 145,318 +1.69(+2.47%)
Feb 13, 2024 68.41 69.72 67.32 68.31 203,577 -2.05(-2.91%)
Feb 12, 2024 69.43 70.56 69.43 70.36 184,412 +0.82(+1.18%)
Feb 09, 2024 67.57 69.66 67.34 69.54 230,766 +2.34(+3.48%)
Feb 08, 2024 65.86 67.33 65.78 67.20 97,324 +1.31(+1.99%)
Feb 07, 2024 64.75 66.15 63.85 65.89 161,431 +1.47(+2.28%)
Feb 06, 2024 64.31 65.10 63.53 64.42 98,562 -0.03(-0.05%)
Feb 05, 2024 64.03 64.97 63.90 64.45 160,921 -0.45(-0.69%)
Feb 02, 2024 63.82 64.95 63.28 64.90 233,340 +0.40(+0.62%)
Feb 01, 2024 62.73 64.58 62.55 64.50 120,676 +2.05(+3.28%)
Jan 31, 2024 63.59 64.53 62.43 62.45 194,634 -1.05(-1.65%)
Jan 30, 2024 62.50 63.54 62.08 63.50 95,509 +0.85(+1.36%)
Jan 29, 2024 62.40 62.75 62.02 62.65 114,374 +0.41(+0.66%)
Jan 26, 2024 62.16 62.82 61.51 62.24 132,532 +0.15(+0.24%)
Jan 25, 2024 61.07 62.17 60.65 62.09 169,798 +2.15(+3.59%)
Jan 24, 2024 60.90 60.90 59.56 59.94 98,931 -0.55(-0.91%)
Jan 23, 2024 60.91 61.03 59.92 60.48 135,902 +0.20(+0.33%)
Jan 22, 2024 59.22 60.34 59.22 60.29 249,586 +1.72(+2.93%)
Jan 19, 2024 58.09 58.61 57.27 58.57 167,998 +0.64(+1.10%)
Jan 18, 2024 57.69 58.13 57.00 57.93 149,024 +0.58(+1.01%)
Jan 17, 2024 56.84 57.67 56.71 57.35 150,146 -0.17(-0.29%)
Jan 16, 2024 57.58 58.28 56.77 57.52 404,883 -0.24(-0.41%)
Jan 12, 2024 58.14 58.40 56.92 57.76 149,623 +0.43(+0.75%)
Jan 11, 2024 57.10 57.70 56.34 57.33 164,518 +0.66(+1.16%)
Jan 10, 2024 61.65 63.05 55.63 56.68 490,172 -0.24(-0.42%)
Jan 09, 2024 56.38 57.53 56.10 56.91 237,249 +0.01(+0.02%)
Jan 08, 2024 56.72 57.10 56.20 56.90 158,088 +0.50(+0.88%)
Jan 05, 2024 56.35 57.14 56.20 56.41 211,522 -0.41(-0.72%)
Jan 04, 2024 56.21 57.64 56.21 56.81 189,109 +0.91(+1.62%)
Jan 03, 2024 56.94 57.11 55.71 55.91 105,196 -1.36(-2.37%)
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.