Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.38 76.87 76.04 76.75 484,612 +0.98(+1.29%)
Mar 26, 2024 76.14 76.20 75.42 75.77 510,007 +0.02(+0.03%)
Mar 25, 2024 76.77 77.03 75.67 75.75 559,828 -1.20(-1.56%)
Mar 22, 2024 76.96 77.23 76.47 76.95 389,991 -0.21(-0.27%)
Mar 21, 2024 76.94 77.63 76.48 77.16 547,676 +0.40(+0.52%)
Mar 20, 2024 76.21 76.86 75.98 76.76 420,559 +0.64(+0.84%)
Mar 19, 2024 75.06 76.19 74.25 76.12 918,153 +1.02(+1.36%)
Mar 18, 2024 75.26 75.73 75.04 75.10 864,103 -0.16(-0.21%)
Mar 15, 2024 75.74 76.46 75.06 75.26 1,458,332 -0.61(-0.80%)
Mar 14, 2024 75.99 76.14 75.05 75.87 516,754 -0.23(-0.30%)
Mar 13, 2024 75.84 76.28 75.42 76.10 746,895 +0.43(+0.57%)
Mar 12, 2024 75.68 76.46 75.41 75.67 741,899 +0.26(+0.34%)
Mar 11, 2024 75.26 75.96 74.79 75.41 636,093 -0.10(-0.13%)
Mar 08, 2024 75.91 76.36 75.25 75.51 509,728 -0.28(-0.37%)
Mar 07, 2024 75.23 76.17 75.23 75.79 752,882 +0.89(+1.19%)
Mar 06, 2024 76.44 76.67 74.89 74.90 733,277 -1.01(-1.33%)
Mar 05, 2024 75.85 76.38 75.49 75.91 765,919 -0.28(-0.37%)
Mar 04, 2024 76.42 76.87 75.44 76.19 1,086,871 -0.55(-0.72%)
Mar 01, 2024 75.88 77.01 75.21 76.74 1,262,896 +0.83(+1.09%)
Feb 29, 2024 76.39 77.79 75.72 75.91 1,519,994 -0.32(-0.42%)
Feb 28, 2024 76.72 77.29 75.88 76.23 1,079,226 -0.55(-0.72%)
Feb 27, 2024 77.25 77.69 76.62 76.78 1,300,593 -0.35(-0.45%)
Feb 26, 2024 76.98 77.99 76.01 77.13 2,005,968 +0.40(+0.52%)
Feb 23, 2024 71.00 77.17 69.75 76.73 3,466,200 +8.33(+12.18%)
Feb 22, 2024 67.42 68.75 67.15 68.40 1,330,714 +1.72(+2.58%)
Feb 21, 2024 67.17 67.40 65.98 66.68 1,401,209 -1.07(-1.58%)
Feb 20, 2024 68.90 68.90 67.46 67.75 942,673 -1.17(-1.70%)
Feb 16, 2024 68.98 69.49 68.78 68.92 669,989 -0.25(-0.36%)
Feb 15, 2024 68.83 69.60 68.41 69.17 775,762 +0.49(+0.71%)
Feb 14, 2024 66.70 68.82 66.60 68.68 799,632 +2.29(+3.45%)
Feb 13, 2024 67.22 67.47 65.80 66.39 752,033 -1.75(-2.57%)
Feb 12, 2024 68.61 68.78 67.59 68.14 611,932 -0.50(-0.73%)
Feb 09, 2024 68.07 69.01 67.70 68.64 794,673 +0.67(+0.99%)
Feb 08, 2024 66.97 68.07 66.97 67.97 919,285 +0.78(+1.16%)
Feb 07, 2024 66.14 67.41 66.02 67.19 1,026,377 +0.99(+1.49%)
Feb 06, 2024 64.05 66.21 63.79 66.20 1,100,284 +2.37(+3.71%)
Feb 05, 2024 63.49 64.39 62.88 63.83 890,832 -0.20(-0.31%)
Feb 02, 2024 64.51 64.51 63.23 64.03 488,653 -0.56(-0.86%)
Feb 01, 2024 63.89 65.03 63.73 64.59 693,152 +0.88(+1.38%)
Jan 31, 2024 63.88 64.79 63.62 63.71 986,471 +0.04(+0.06%)
Jan 30, 2024 62.30 63.80 62.19 63.67 690,288 +1.14(+1.82%)
Jan 29, 2024 61.96 62.66 61.95 62.54 421,267 +0.53(+0.85%)
Jan 26, 2024 62.00 62.28 61.68 62.01 568,969 +0.17(+0.27%)
Jan 25, 2024 61.67 61.90 60.60 61.84 1,269,625 +0.49(+0.80%)
Jan 24, 2024 62.70 63.15 61.21 61.35 1,180,480 -1.29(-2.07%)
Jan 23, 2024 64.26 64.26 62.59 62.65 889,361 -1.04(-1.63%)
Jan 22, 2024 64.01 64.49 63.57 63.68 662,519 -0.05(-0.08%)
Jan 19, 2024 64.24 64.31 63.39 63.73 557,268 -0.72(-1.11%)
Jan 18, 2024 64.61 64.64 63.73 64.45 661,285 +0.17(+0.26%)
Jan 17, 2024 63.88 65.18 63.83 64.28 817,984 +0.06(+0.09%)
Jan 16, 2024 63.09 64.22 63.24 64.22 831,275 +0.23(+0.36%)
Jan 12, 2024 65.84 65.84 63.88 63.99 913,511 -1.56(-2.39%)
Jan 11, 2024 65.82 65.82 64.89 65.56 563,151 +0.25(+0.38%)
Jan 10, 2024 64.95 65.32 64.51 65.31 650,739 +0.59(+0.91%)
Jan 09, 2024 65.39 65.40 64.64 64.72 484,608 -0.93(-1.41%)
Jan 08, 2024 65.48 65.65 64.49 65.65 738,152 +0.58(+0.89%)
Jan 05, 2024 64.99 65.58 64.72 65.07 1,134,799 -0.09(-0.14%)
Jan 04, 2024 65.45 66.12 65.13 65.16 843,754 -0.21(-0.32%)
Jan 03, 2024 65.99 66.81 65.00 65.37 873,774 -0.90(-1.35%)
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.