Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 80.35 82.69 80.35 81.87 3,906,510 +1.81(+2.26%)
Mar 26, 2024 80.62 81.79 80.00 80.06 2,106,655 -0.66(-0.82%)
Mar 25, 2024 81.42 82.38 80.57 80.72 2,813,672 -0.94(-1.15%)
Mar 22, 2024 83.00 83.36 80.95 81.66 4,950,068 +1.22(+1.52%)
Mar 21, 2024 78.57 80.73 78.57 80.44 4,898,135 +1.85(+2.35%)
Mar 20, 2024 79.51 79.69 78.01 78.59 4,125,514 +1.30(+1.68%)
Mar 19, 2024 75.72 78.13 75.47 77.29 3,640,040 +1.09(+1.43%)
Mar 18, 2024 76.73 77.16 75.51 76.20 3,493,707 -0.88(-1.14%)
Mar 15, 2024 75.98 77.25 75.77 77.08 8,752,097 +0.55(+0.72%)
Mar 14, 2024 76.90 77.27 75.70 76.53 2,718,285 -0.06(-0.08%)
Mar 13, 2024 76.79 78.33 76.45 76.59 2,548,263 +0.18(+0.23%)
Mar 12, 2024 75.45 78.03 75.43 76.41 2,859,430 +0.93(+1.23%)
Mar 11, 2024 77.67 77.67 75.33 75.48 2,486,161 -2.15(-2.77%)
Mar 08, 2024 78.93 79.42 77.35 77.64 3,335,963 -0.93(-1.18%)
Mar 07, 2024 77.46 78.65 77.16 78.56 2,806,802 +1.29(+1.68%)
Mar 06, 2024 74.92 78.04 74.02 77.27 4,274,860 +2.22(+2.96%)
Mar 05, 2024 75.06 75.59 74.19 75.05 5,292,580 -1.56(-2.04%)
Mar 04, 2024 77.55 78.37 76.47 76.61 4,507,250 -0.38(-0.49%)
Mar 01, 2024 80.33 80.80 76.59 76.98 4,971,565 -2.92(-3.66%)
Feb 29, 2024 82.01 85.08 79.23 79.91 9,129,308 +1.19(+1.51%)
Feb 28, 2024 78.47 79.34 78.10 78.72 4,805,261 +0.61(+0.78%)
Feb 27, 2024 75.73 78.28 75.60 78.11 3,801,392 +2.58(+3.41%)
Feb 26, 2024 75.16 76.25 74.87 75.53 2,455,947 +0.17(+0.22%)
Feb 23, 2024 74.55 76.04 74.36 75.36 1,919,072 +1.06(+1.42%)
Feb 22, 2024 73.64 74.69 73.50 74.31 1,812,991 +1.08(+1.47%)
Feb 21, 2024 72.12 73.92 72.00 73.23 1,843,534 +0.84(+1.16%)
Feb 20, 2024 72.34 72.74 71.57 72.39 3,218,944 -0.47(-0.65%)
Feb 16, 2024 73.41 74.02 72.66 72.86 1,943,176 -0.89(-1.21%)
Feb 15, 2024 73.89 74.92 73.59 73.75 1,896,512 +0.05(+0.07%)
Feb 14, 2024 72.16 73.74 71.84 73.70 2,456,282 +1.68(+2.33%)
Feb 13, 2024 73.17 73.77 71.56 72.02 2,752,492 -2.98(-3.98%)
Feb 12, 2024 74.88 76.22 73.77 75.01 2,609,313 +0.32(+0.42%)
Feb 09, 2024 74.59 74.77 73.86 74.69 1,551,565 +0.11(+0.15%)
Feb 08, 2024 74.65 75.03 74.14 74.58 1,946,101 +0.01(+0.01%)
Feb 07, 2024 74.39 74.70 73.33 74.57 2,039,040 +0.63(+0.86%)
Feb 06, 2024 73.11 74.28 72.68 73.94 1,704,159 +0.62(+0.85%)
Feb 05, 2024 73.71 73.80 72.58 73.32 1,882,184 -1.46(-1.96%)
Feb 02, 2024 73.64 75.25 72.37 74.78 2,428,877 +0.44(+0.60%)
Feb 01, 2024 71.97 74.36 71.53 74.34 2,402,843 +2.72(+3.79%)
Jan 31, 2024 72.15 72.72 71.18 71.62 10,100,208 -0.82(-1.13%)
Jan 30, 2024 71.80 72.95 70.73 72.44 2,541,285 -0.02(-0.03%)
Jan 29, 2024 73.84 73.96 71.66 72.46 3,043,810 -1.46(-1.98%)
Jan 26, 2024 74.59 75.38 73.68 73.92 1,997,207 -0.39(-0.52%)
Jan 25, 2024 73.11 74.83 73.11 74.31 3,522,763 +1.86(+2.56%)
Jan 24, 2024 72.83 73.86 71.97 72.45 1,941,231 +0.26(+0.36%)
Jan 23, 2024 73.36 74.04 71.85 72.19 2,528,677 -0.41(-0.57%)
Jan 22, 2024 70.40 72.85 69.96 72.61 3,680,817 +2.46(+3.51%)
Jan 19, 2024 70.15 70.57 68.82 70.15 2,246,178 +0.06(+0.08%)
Jan 18, 2024 70.57 71.23 69.50 70.09 2,323,922 -0.20(-0.28%)
Jan 17, 2024 70.31 71.06 69.70 70.29 2,398,383 -0.71(-1.00%)
Jan 16, 2024 72.36 72.61 70.27 71.00 3,006,386 -1.98(-2.71%)
Jan 12, 2024 74.09 74.72 72.51 72.97 2,412,487 -0.78(-1.06%)
Jan 11, 2024 75.09 75.09 72.78 73.75 2,477,357 -1.11(-1.48%)
Jan 10, 2024 74.48 75.22 74.36 74.86 1,778,686 +0.60(+0.81%)
Jan 09, 2024 73.89 74.55 73.21 74.26 2,685,233 -0.38(-0.50%)
Jan 08, 2024 74.78 75.23 74.23 74.63 2,374,689 -0.29(-0.38%)
Jan 05, 2024 74.38 76.03 74.13 74.92 3,064,061 +0.52(+0.70%)
Jan 04, 2024 74.23 74.83 74.05 74.40 1,913,452 -0.13(-0.17%)
Jan 03, 2024 75.96 76.04 74.12 74.52 2,142,226 -1.81(-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.