Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 77.45 78.20 77.01 77.68 2,647,220 +0.60(+0.78%)
Apr 16, 2024 77.95 78.28 76.29 77.08 3,633,650 -0.77(-0.99%)
Apr 15, 2024 79.26 79.64 77.55 77.85 2,720,167 -0.85(-1.08%)
Apr 12, 2024 79.53 80.25 78.34 78.70 3,692,837 -0.64(-0.81%)
Apr 11, 2024 79.31 79.37 78.46 79.34 3,246,470 +0.28(+0.35%)
Apr 10, 2024 79.29 79.50 78.55 79.06 3,399,108 -0.81(-1.01%)
Apr 09, 2024 80.26 80.26 78.95 79.87 2,676,191 -0.11(-0.14%)
Apr 08, 2024 79.95 80.69 79.65 79.98 2,324,323 +0.33(+0.41%)
Apr 05, 2024 79.25 79.78 78.66 79.65 1,978,031 +0.43(+0.54%)
Apr 04, 2024 80.45 80.81 79.02 79.22 3,102,634 -0.93(-1.16%)
Apr 03, 2024 80.16 80.44 79.80 80.15 2,922,545 +0.15(+0.19%)
Apr 02, 2024 79.95 80.22 79.51 80.00 2,186,145 +0.29(+0.36%)
Apr 01, 2024 80.20 80.20 79.32 79.71 1,657,292 -0.46(-0.57%)
Mar 28, 2024 79.90 80.53 79.50 80.17 3,070,738 +0.57(+0.72%)
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%)
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.