Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 78.15 78.55 78.54 78.29 747,935 +0.19(+0.24%)
Mar 27, 2024 77.24 78.10 77.08 78.10 588,874 +1.21(+1.57%)
Mar 26, 2024 77.00 77.25 76.85 76.89 575,390 -0.10(-0.13%)
Mar 25, 2024 76.79 77.36 76.61 76.99 621,160 +0.54(+0.71%)
Mar 22, 2024 77.68 77.68 76.43 76.45 568,573 -0.96(-1.24%)
Mar 21, 2024 77.76 77.89 77.20 77.41 593,459 -0.35(-0.45%)
Mar 20, 2024 77.16 77.84 77.02 77.76 595,938 +0.35(+0.45%)
Mar 19, 2024 77.29 77.74 77.20 77.41 693,645 +0.44(+0.57%)
Mar 18, 2024 76.97 77.56 76.66 76.97 942,090 +0.00(+0.00%)
Mar 15, 2024 75.44 76.99 75.41 76.97 1,901,578 +0.96(+1.26%)
Mar 14, 2024 75.91 76.18 75.48 76.01 741,787 -0.14(-0.18%)
Mar 13, 2024 76.25 76.40 75.82 76.15 783,221 -0.06(-0.08%)
Mar 12, 2024 76.01 76.23 75.71 76.21 618,850 +0.21(+0.28%)
Mar 11, 2024 74.78 76.00 74.68 76.00 789,386 +1.16(+1.55%)
Mar 08, 2024 75.04 75.23 74.73 74.84 659,184 -0.26(-0.35%)
Mar 07, 2024 75.43 75.67 74.90 75.10 584,655 -0.37(-0.49%)
Mar 06, 2024 74.80 75.54 74.43 75.47 746,483 +0.89(+1.19%)
Mar 05, 2024 74.23 74.84 74.23 74.58 665,976 +0.23(+0.31%)
Mar 04, 2024 74.43 74.98 74.14 74.35 599,040 -0.08(-0.11%)
Mar 01, 2024 75.07 75.18 74.27 74.43 644,838 -0.70(-0.93%)
Feb 29, 2024 75.16 75.27 74.59 75.13 945,877 +0.07(+0.09%)
Feb 28, 2024 74.99 75.49 74.83 75.06 686,313 +0.07(+0.09%)
Feb 27, 2024 74.41 75.03 73.98 74.99 937,234 +0.45(+0.60%)
Feb 26, 2024 75.12 75.33 74.51 74.54 722,562 -0.65(-0.86%)
Feb 23, 2024 74.96 75.41 74.87 75.19 483,907 +0.28(+0.37%)
Feb 22, 2024 74.50 74.99 74.15 74.91 746,102 +0.59(+0.79%)
Feb 21, 2024 74.16 74.45 73.83 74.32 925,492 +0.45(+0.61%)
Feb 20, 2024 74.00 74.55 73.68 73.87 890,877 -0.41(-0.55%)
Feb 16, 2024 75.16 75.24 74.21 74.28 932,518 -0.88(-1.17%)
Feb 15, 2024 73.48 75.31 73.39 75.16 1,207,486 +1.70(+2.31%)
Feb 14, 2024 73.23 73.50 72.94 73.46 997,268 +0.50(+0.68%)
Feb 13, 2024 73.33 73.79 72.44 72.96 1,299,601 -0.08(-0.11%)
Feb 12, 2024 72.93 73.47 72.60 73.04 835,036 +0.35(+0.48%)
Feb 09, 2024 71.72 72.70 71.60 72.69 671,987 +0.73(+1.01%)
Feb 08, 2024 72.41 72.46 71.46 71.96 1,073,429 -0.64(-0.88%)
Feb 07, 2024 72.90 72.94 72.33 72.60 865,409 -0.15(-0.21%)
Feb 06, 2024 72.54 73.11 72.35 72.75 1,401,926 +0.02(+0.03%)
Feb 05, 2024 74.53 75.18 72.21 72.73 1,619,501 -0.25(-0.34%)
Feb 02, 2024 72.47 73.14 72.38 72.98 869,926 +0.74(+1.02%)
Feb 01, 2024 72.22 72.52 71.39 72.24 1,043,907 -0.56(-0.77%)
Jan 31, 2024 73.79 73.94 72.77 72.80 932,383 -0.92(-1.25%)
Jan 30, 2024 73.01 73.74 73.01 73.72 756,116 +0.51(+0.70%)
Jan 29, 2024 72.55 73.25 72.39 73.21 676,124 +0.49(+0.67%)
Jan 26, 2024 72.97 73.32 72.59 72.72 1,195,180 -0.20(-0.27%)
Jan 25, 2024 73.39 73.58 72.43 72.92 899,020 -0.11(-0.15%)
Jan 24, 2024 73.00 73.38 72.92 73.03 494,959 +0.34(+0.47%)
Jan 23, 2024 72.99 73.33 72.69 72.69 514,627 -0.30(-0.41%)
Jan 22, 2024 72.29 73.23 72.27 72.99 798,812 +0.85(+1.18%)
Jan 19, 2024 71.89 72.40 71.52 72.14 833,536 +0.71(+0.99%)
Jan 18, 2024 70.65 71.48 70.53 71.43 511,893 +0.55(+0.78%)
Jan 17, 2024 70.93 71.82 70.74 70.88 487,224 -0.16(-0.22%)
Jan 16, 2024 70.77 71.14 70.65 71.04 721,083 +0.02(+0.03%)
Jan 12, 2024 71.44 71.78 70.76 71.02 464,376 +0.08(+0.11%)
Jan 11, 2024 70.81 71.06 70.30 70.94 440,897 +0.03(+0.04%)
Jan 10, 2024 70.61 71.04 70.46 70.91 476,604 -0.02(-0.03%)
Jan 09, 2024 70.98 71.15 70.17 70.93 462,073 -0.27(-0.38%)
Jan 08, 2024 71.25 71.35 70.45 71.20 532,644 +0.07(+0.10%)
Jan 05, 2024 70.84 71.43 70.71 71.13 684,000 +0.49(+0.69%)
Jan 04, 2024 70.66 71.16 70.62 70.64 657,824 +0.43(+0.61%)
Jan 03, 2024 70.43 70.97 70.17 70.21 710,257 -0.19(-0.27%)
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.