Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 78.00 78.60 77.73 78.54 217,590 +0.55(+0.71%)
Mar 27, 2024 77.35 78.00 76.72 77.99 86,667 +1.52(+1.99%)
Mar 26, 2024 76.56 77.41 76.10 76.47 102,059 +0.47(+0.62%)
Mar 25, 2024 77.36 77.43 75.88 76.00 90,814 -0.81(-1.05%)
Mar 22, 2024 78.58 78.94 76.69 76.81 108,599 -2.07(-2.62%)
Mar 21, 2024 77.69 79.06 77.30 78.88 176,255 +1.95(+2.53%)
Mar 20, 2024 77.21 77.72 75.89 76.93 170,243 -0.82(-1.05%)
Mar 19, 2024 76.70 78.67 76.70 77.75 172,941 +0.82(+1.07%)
Mar 18, 2024 78.10 79.12 76.90 76.93 279,191 -1.00(-1.28%)
Mar 15, 2024 78.87 79.47 77.12 77.93 2,786,410 -1.79(-2.25%)
Mar 14, 2024 82.47 82.48 77.76 79.72 352,578 -2.75(-3.33%)
Mar 13, 2024 81.28 83.10 81.28 82.47 185,616 +1.19(+1.46%)
Mar 12, 2024 81.49 82.01 80.09 81.28 163,494 -0.48(-0.59%)
Mar 11, 2024 79.60 81.94 78.90 81.76 230,200 +1.54(+1.92%)
Mar 08, 2024 80.85 82.61 79.95 80.22 266,713 +0.23(+0.29%)
Mar 07, 2024 80.32 80.92 79.85 79.99 166,734 -0.21(-0.26%)
Mar 06, 2024 80.82 81.43 79.92 80.20 168,122 +0.49(+0.61%)
Mar 05, 2024 80.85 81.31 79.71 79.71 174,991 -1.41(-1.74%)
Mar 04, 2024 82.83 83.38 81.00 81.12 133,703 -1.75(-2.11%)
Mar 01, 2024 82.24 83.15 81.37 82.87 163,136 +0.48(+0.58%)
Feb 29, 2024 82.31 83.57 81.40 82.39 355,449 +1.16(+1.43%)
Feb 28, 2024 79.20 81.32 78.04 81.23 203,298 +1.04(+1.30%)
Feb 27, 2024 81.00 83.09 80.10 80.19 199,434 -0.34(-0.42%)
Feb 26, 2024 78.26 80.69 77.66 80.53 177,679 +1.96(+2.49%)
Feb 23, 2024 78.79 79.68 78.11 78.57 193,254 -0.22(-0.28%)
Feb 22, 2024 77.04 79.34 76.58 78.79 196,923 +1.81(+2.35%)
Feb 21, 2024 78.26 79.01 76.28 76.98 174,838 -1.69(-2.15%)
Feb 20, 2024 79.33 80.18 78.52 78.67 176,695 -1.83(-2.27%)
Feb 16, 2024 80.00 81.13 78.58 80.50 202,766 +0.08(+0.10%)
Feb 15, 2024 78.05 80.91 77.44 80.42 187,542 +2.46(+3.16%)
Feb 14, 2024 74.98 78.44 74.98 77.96 237,860 +4.00(+5.41%)
Feb 13, 2024 74.10 75.30 72.63 73.96 291,815 -2.38(-3.12%)
Feb 12, 2024 75.11 76.53 73.93 76.34 199,980 +0.87(+1.15%)
Feb 09, 2024 74.63 76.72 73.33 75.47 196,746 +1.40(+1.89%)
Feb 08, 2024 68.28 74.15 67.66 74.07 285,167 +6.00(+8.81%)
Feb 07, 2024 57.30 68.28 56.33 68.07 809,207 -10.17(-13.00%)
Feb 06, 2024 76.96 78.26 76.60 78.24 143,063 +0.93(+1.20%)
Feb 05, 2024 76.70 77.77 75.43 77.31 116,492 -0.18(-0.23%)
Feb 02, 2024 76.60 78.51 76.43 77.49 195,539 +0.08(+0.10%)
Feb 01, 2024 76.31 77.59 75.62 77.41 98,724 +1.87(+2.48%)
Jan 31, 2024 77.64 78.51 75.39 75.54 115,426 -2.09(-2.69%)
Jan 30, 2024 76.72 77.75 76.23 77.63 103,034 +1.09(+1.42%)
Jan 29, 2024 76.29 77.94 75.30 76.54 93,196 +0.53(+0.70%)
Jan 26, 2024 77.03 77.82 75.48 76.01 71,387 -0.54(-0.71%)
Jan 25, 2024 77.43 77.43 75.94 76.55 117,382 +0.18(+0.24%)
Jan 24, 2024 76.64 77.14 75.37 76.37 130,776 +0.16(+0.21%)
Jan 23, 2024 78.48 79.84 76.03 76.21 120,249 -1.78(-2.28%)
Jan 22, 2024 77.87 78.79 77.36 77.99 184,544 +1.13(+1.47%)
Jan 19, 2024 76.22 77.03 75.29 76.86 172,035 +1.21(+1.60%)
Jan 18, 2024 75.64 76.28 74.76 75.65 173,897 +0.69(+0.92%)
Jan 17, 2024 75.05 76.07 74.77 74.96 278,413 -0.44(-0.58%)
Jan 16, 2024 76.24 76.80 75.22 75.40 121,123 -1.42(-1.85%)
Jan 12, 2024 77.36 78.03 76.38 76.82 115,860 -0.05(-0.07%)
Jan 11, 2024 76.56 76.95 75.25 76.87 109,596 +0.40(+0.52%)
Jan 10, 2024 75.21 76.57 74.94 76.47 203,123 +1.02(+1.35%)
Jan 09, 2024 75.26 76.10 75.07 75.45 149,714 -0.69(-0.91%)
Jan 08, 2024 74.11 76.19 73.87 76.14 173,029 +0.74(+0.98%)
Jan 05, 2024 78.36 79.30 75.25 75.40 197,919 -3.60(-4.56%)
Jan 04, 2024 79.42 80.10 78.52 79.00 196,275 -0.15(-0.19%)
Jan 03, 2024 80.00 80.29 78.81 79.15 212,648 -1.20(-1.49%)
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.