Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.22 79.47 77.81 78.60 1,802,050 -0.04(-0.05%)
Mar 26, 2024 78.97 79.50 78.54 78.64 1,279,788 +0.15(+0.19%)
Mar 25, 2024 79.96 80.19 78.44 78.49 920,727 -1.51(-1.89%)
Mar 22, 2024 80.63 80.66 79.44 80.00 976,888 -0.68(-0.84%)
Mar 21, 2024 80.41 81.65 80.08 80.68 1,105,205 +0.89(+1.12%)
Mar 20, 2024 78.03 79.97 77.65 79.79 1,643,896 +1.86(+2.39%)
Mar 19, 2024 77.62 78.62 77.31 77.93 1,759,516 +0.09(+0.12%)
Mar 18, 2024 77.27 79.21 76.87 77.84 1,344,561 +0.89(+1.16%)
Mar 15, 2024 77.19 78.80 76.77 76.95 2,776,715 -0.82(-1.05%)
Mar 14, 2024 78.65 79.45 76.89 77.77 1,078,611 -1.28(-1.62%)
Mar 13, 2024 80.20 81.20 79.01 79.05 1,042,881 -1.85(-2.29%)
Mar 12, 2024 79.73 81.16 79.46 80.90 1,144,384 +1.12(+1.40%)
Mar 11, 2024 79.69 80.04 78.60 79.78 1,451,977 -0.35(-0.44%)
Mar 08, 2024 79.66 80.99 79.48 80.13 1,295,216 +0.93(+1.17%)
Mar 07, 2024 79.89 79.93 78.28 79.20 1,120,456 +0.10(+0.13%)
Mar 06, 2024 76.45 79.11 76.24 79.10 1,563,569 +3.32(+4.39%)
Mar 05, 2024 78.48 78.79 75.66 75.78 1,291,050 -3.10(-3.93%)
Mar 04, 2024 78.16 78.99 77.32 78.87 1,771,961 +0.27(+0.34%)
Mar 01, 2024 76.97 79.07 76.23 78.60 1,719,424 +1.08(+1.39%)
Feb 29, 2024 76.19 78.14 75.72 77.52 2,372,558 +1.61(+2.12%)
Feb 28, 2024 76.61 76.97 75.78 75.91 1,041,648 -1.17(-1.52%)
Feb 27, 2024 76.40 77.23 75.78 77.08 1,434,222 +0.73(+0.95%)
Feb 26, 2024 77.38 77.63 75.98 76.35 1,269,270 -0.98(-1.27%)
Feb 23, 2024 75.94 77.46 75.89 77.33 1,585,853 +1.40(+1.84%)
Feb 22, 2024 75.06 76.38 74.54 75.93 926,641 +1.63(+2.19%)
Feb 21, 2024 74.10 74.50 73.21 74.31 1,167,856 -0.19(-0.25%)
Feb 20, 2024 74.40 74.89 73.65 74.50 1,479,666 -0.47(-0.63%)
Feb 16, 2024 75.78 76.20 74.86 74.97 2,746,114 -1.72(-2.24%)
Feb 15, 2024 77.63 78.88 76.36 76.68 1,727,027 -0.74(-0.95%)
Feb 14, 2024 74.51 77.46 73.99 77.42 3,796,762 +4.02(+5.48%)
Feb 13, 2024 73.40 75.72 71.40 73.40 4,148,280 +2.90(+4.11%)
Feb 12, 2024 69.17 70.94 69.17 70.50 2,349,084 +1.39(+2.01%)
Feb 09, 2024 69.15 69.46 68.42 69.11 1,497,957 +0.00(+0.00%)
Feb 08, 2024 68.24 69.71 67.76 69.11 1,730,153 +0.58(+0.85%)
Feb 07, 2024 68.27 69.77 67.15 68.53 2,094,397 +0.68(+1.00%)
Feb 06, 2024 67.59 67.97 66.95 67.86 1,474,767 +0.06(+0.09%)
Feb 05, 2024 68.61 68.70 67.11 67.80 1,258,948 -1.11(-1.61%)
Feb 02, 2024 69.58 69.62 67.70 68.90 1,795,529 -1.48(-2.10%)
Feb 01, 2024 69.66 70.63 68.34 70.38 1,440,878 +1.29(+1.86%)
Jan 31, 2024 68.65 70.87 68.40 69.09 2,067,470 +0.38(+0.55%)
Jan 30, 2024 69.54 70.05 68.59 68.71 917,279 -1.32(-1.88%)
Jan 29, 2024 67.81 70.58 67.73 70.03 1,450,383 +2.44(+3.60%)
Jan 26, 2024 69.54 69.78 67.57 67.60 1,733,388 -1.76(-2.53%)
Jan 25, 2024 70.16 70.48 68.10 69.35 1,003,000 -0.12(-0.17%)
Jan 24, 2024 71.19 71.19 69.37 69.47 752,672 -0.83(-1.18%)
Jan 23, 2024 70.62 70.79 69.64 70.30 909,531 +0.34(+0.49%)
Jan 22, 2024 69.87 70.24 69.14 69.96 1,106,122 +1.11(+1.61%)
Jan 19, 2024 67.67 69.18 66.91 68.85 1,597,904 +1.19(+1.76%)
Jan 18, 2024 69.39 69.41 66.37 67.67 1,602,194 -0.98(-1.43%)
Jan 17, 2024 69.01 69.23 67.29 68.64 2,909,648 -1.07(-1.53%)
Jan 16, 2024 67.47 69.99 67.06 69.71 2,827,683 +1.31(+1.91%)
Jan 12, 2024 68.28 68.53 67.16 68.41 1,817,159 +0.80(+1.18%)
Jan 11, 2024 67.10 67.63 66.27 67.61 2,059,432 +0.39(+0.58%)
Jan 10, 2024 66.41 67.60 66.01 67.22 985,113 +1.39(+2.11%)
Jan 09, 2024 66.37 67.07 65.56 65.83 1,089,851 -1.65(-2.44%)
Jan 08, 2024 65.10 67.50 65.08 67.48 1,185,398 +2.58(+3.97%)
Jan 05, 2024 63.05 65.17 62.97 64.90 1,973,897 +1.48(+2.33%)
Jan 04, 2024 63.62 64.52 62.94 63.42 2,068,620 -0.38(-0.59%)
Jan 03, 2024 65.29 65.49 63.32 63.80 1,880,081 -2.67(-4.01%)
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.