Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 76.21 76.63 74.68 75.48 140,513 -0.13(-0.17%)
Apr 17, 2024 77.10 77.56 75.25 75.61 96,170 -0.71(-0.93%)
Apr 16, 2024 76.59 78.10 75.45 76.32 119,497 -0.61(-0.79%)
Apr 15, 2024 78.72 79.36 76.15 76.93 127,833 -0.88(-1.13%)
Apr 12, 2024 77.46 78.73 76.68 77.81 196,418 -0.28(-0.36%)
Apr 11, 2024 78.17 78.84 77.36 78.09 103,451 +0.14(+0.18%)
Apr 10, 2024 77.82 78.89 77.10 77.95 147,201 -1.75(-2.19%)
Apr 09, 2024 81.67 81.67 79.00 79.69 133,069 -2.06(-2.51%)
Apr 08, 2024 79.80 81.86 79.03 81.75 306,145 +3.30(+4.21%)
Apr 05, 2024 77.39 79.15 76.95 78.45 139,068 +1.03(+1.33%)
Apr 04, 2024 77.34 79.00 76.61 77.42 190,280 +1.04(+1.36%)
Apr 03, 2024 76.03 77.86 76.03 76.38 137,022 +0.05(+0.07%)
Apr 02, 2024 75.95 76.47 74.98 76.33 178,296 -0.37(-0.48%)
Apr 01, 2024 77.12 77.12 75.32 76.70 98,049 -0.44(-0.57%)
Mar 28, 2024 77.43 78.05 76.87 77.14 140,033 +0.08(+0.10%)
Mar 27, 2024 76.46 77.41 76.08 77.06 93,814 +0.67(+0.88%)
Mar 26, 2024 75.83 76.84 75.74 76.39 79,413 +0.74(+0.98%)
Mar 25, 2024 78.33 78.48 75.56 75.65 114,920 -2.20(-2.82%)
Mar 22, 2024 80.45 80.75 76.92 77.85 279,740 -4.03(-4.92%)
Mar 21, 2024 79.43 81.92 78.84 81.88 277,355 +2.87(+3.64%)
Mar 20, 2024 76.93 79.07 76.63 79.01 260,350 +2.37(+3.10%)
Mar 19, 2024 72.65 76.68 72.65 76.63 147,807 +4.32(+5.97%)
Mar 18, 2024 72.43 73.00 71.98 72.31 131,385 -0.24(-0.33%)
Mar 15, 2024 70.82 72.68 70.46 72.55 254,622 +0.79(+1.10%)
Mar 14, 2024 71.96 72.12 70.90 71.76 102,800 -0.63(-0.87%)
Mar 13, 2024 71.66 72.92 71.50 72.39 93,367 +0.73(+1.02%)
Mar 12, 2024 70.54 71.77 69.93 71.66 100,520 +0.86(+1.21%)
Mar 11, 2024 70.84 71.32 69.64 70.80 94,142 -0.53(-0.74%)
Mar 08, 2024 71.55 72.06 70.89 71.33 93,110 +0.23(+0.32%)
Mar 07, 2024 71.69 72.11 71.09 71.10 104,531 +0.17(+0.24%)
Mar 06, 2024 71.10 71.48 70.53 70.93 85,925 +0.59(+0.84%)
Mar 05, 2024 71.54 72.22 69.60 70.34 143,939 -1.60(-2.22%)
Mar 04, 2024 71.80 73.26 71.74 71.94 94,050 +0.01(+0.01%)
Mar 01, 2024 72.44 73.06 71.53 71.93 155,381 -0.71(-0.98%)
Feb 29, 2024 73.61 73.93 72.49 72.64 177,523 -0.34(-0.46%)
Feb 28, 2024 72.87 73.91 72.87 72.98 102,477 -0.42(-0.57%)
Feb 27, 2024 74.32 74.54 73.35 73.40 85,974 -0.49(-0.66%)
Feb 26, 2024 72.48 74.01 71.97 73.89 167,894 +1.13(+1.55%)
Feb 23, 2024 72.05 73.40 71.49 72.76 161,747 +0.67(+0.93%)
Feb 22, 2024 71.10 72.79 70.96 72.09 203,719 +1.12(+1.57%)
Feb 21, 2024 71.85 72.29 70.16 70.97 158,369 -1.09(-1.51%)
Feb 20, 2024 71.26 72.07 70.85 72.06 181,813 -0.14(-0.19%)
Feb 16, 2024 71.63 73.02 71.05 72.20 178,851 -0.05(-0.07%)
Feb 15, 2024 70.14 72.54 69.91 72.25 200,625 +2.40(+3.44%)
Feb 14, 2024 69.10 70.14 68.61 69.85 145,639 +1.69(+2.47%)
Feb 13, 2024 68.26 69.57 67.17 68.16 204,026 -2.05(-2.91%)
Feb 12, 2024 69.28 70.40 69.28 70.20 184,819 +0.82(+1.18%)
Feb 09, 2024 67.42 69.51 67.20 69.39 231,275 +2.33(+3.48%)
Feb 08, 2024 65.71 67.18 65.64 67.05 97,539 +1.31(+1.99%)
Feb 07, 2024 64.61 66.00 63.71 65.74 161,787 +1.47(+2.28%)
Feb 06, 2024 64.17 64.96 63.39 64.28 98,779 -0.03(-0.05%)
Feb 05, 2024 63.89 64.83 63.38 64.31 161,276 -0.45(-0.69%)
Feb 02, 2024 63.68 64.81 63.15 64.76 233,855 +0.40(+0.62%)
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.