Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.97 78.70 76.86 77.53 1,315,837 +0.99(+1.29%)
Mar 26, 2024 78.27 78.27 76.14 76.54 471,455 -0.71(-0.92%)
Mar 25, 2024 77.01 77.58 76.50 77.25 256,018 +0.20(+0.26%)
Mar 22, 2024 77.25 77.42 76.38 77.05 345,432 +0.50(+0.65%)
Mar 21, 2024 75.19 76.96 75.08 76.55 402,296 +1.26(+1.67%)
Mar 20, 2024 73.63 75.67 73.33 75.29 350,079 +1.24(+1.67%)
Mar 19, 2024 74.26 75.31 73.69 74.05 292,931 -0.30(-0.40%)
Mar 18, 2024 74.68 76.08 73.65 74.35 671,884 -0.74(-0.99%)
Mar 15, 2024 74.86 76.81 74.51 75.09 7,619,358 +0.00(+0.00%)
Mar 14, 2024 75.92 76.58 74.47 75.09 619,875 -1.41(-1.84%)
Mar 13, 2024 77.74 78.66 74.57 76.50 768,080 -1.08(-1.39%)
Mar 12, 2024 78.87 79.40 77.48 77.58 746,711 -1.52(-1.92%)
Mar 11, 2024 80.20 81.10 78.73 79.10 612,748 -1.77(-2.19%)
Mar 08, 2024 79.89 81.66 79.46 80.87 438,168 +0.92(+1.15%)
Mar 07, 2024 80.73 81.97 79.82 79.95 651,052 -0.68(-0.84%)
Mar 06, 2024 78.74 82.38 78.49 80.63 851,661 +1.89(+2.40%)
Mar 05, 2024 75.33 79.79 75.30 78.74 863,211 +3.41(+4.53%)
Mar 04, 2024 66.91 75.62 66.57 75.33 1,351,886 +12.14(+19.21%)
Mar 01, 2024 63.21 63.52 61.94 63.19 185,867 +0.00(+0.00%)
Feb 29, 2024 64.01 64.13 62.97 63.19 155,838 -0.02(-0.04%)
Feb 28, 2024 62.84 63.74 62.46 63.21 149,680 -0.04(-0.06%)
Feb 27, 2024 63.03 63.57 62.69 63.25 124,544 +0.45(+0.71%)
Feb 26, 2024 63.74 63.74 62.47 62.81 159,352 -1.25(-1.95%)
Feb 23, 2024 64.03 64.43 63.94 64.06 116,885 +0.03(+0.05%)
Feb 22, 2024 64.48 64.91 63.28 64.03 150,909 -1.11(-1.71%)
Feb 21, 2024 65.04 65.55 64.83 65.14 162,909 +0.58(+0.89%)
Feb 20, 2024 64.29 66.01 64.29 64.56 192,568 -0.30(-0.46%)
Feb 16, 2024 65.29 65.59 64.71 64.86 166,776 -0.43(-0.65%)
Feb 15, 2024 64.38 65.50 64.38 65.29 125,160 +0.97(+1.51%)
Feb 14, 2024 64.29 64.37 63.68 64.31 125,985 +0.50(+0.78%)
Feb 13, 2024 64.71 65.10 63.62 63.82 200,909 -1.83(-2.78%)
Feb 12, 2024 64.98 65.79 64.52 65.65 156,750 +0.67(+1.02%)
Feb 09, 2024 63.81 64.99 63.81 64.98 166,336 +0.82(+1.28%)
Feb 08, 2024 63.88 64.21 63.27 64.16 144,651 +0.29(+0.45%)
Feb 07, 2024 63.07 64.19 62.59 63.87 182,985 +0.97(+1.55%)
Feb 06, 2024 61.67 63.04 61.67 62.89 272,470 +1.12(+1.82%)
Feb 05, 2024 63.14 63.14 61.70 61.77 176,603 -2.10(-3.28%)
Feb 02, 2024 64.41 65.04 63.26 63.87 132,219 -1.32(-2.03%)
Feb 01, 2024 64.08 65.23 63.83 65.19 203,539 +1.13(+1.77%)
Jan 31, 2024 66.00 66.19 63.92 64.06 301,933 -1.34(-2.05%)
Jan 30, 2024 65.65 65.86 65.06 65.40 115,835 -0.11(-0.17%)
Jan 29, 2024 65.20 65.72 64.67 65.51 217,027 +0.31(+0.47%)
Jan 26, 2024 65.94 66.22 65.15 65.20 119,378 -0.26(-0.39%)
Jan 25, 2024 65.83 65.99 65.19 65.46 157,596 +0.22(+0.33%)
Jan 24, 2024 67.40 67.47 65.18 65.24 168,136 -1.66(-2.48%)
Jan 23, 2024 68.00 68.23 66.43 66.90 174,037 -1.30(-1.91%)
Jan 22, 2024 68.81 69.13 67.64 68.20 145,725 -0.51(-0.74%)
Jan 19, 2024 69.43 69.43 68.62 68.71 128,080 -0.46(-0.66%)
Jan 18, 2024 69.85 69.85 68.50 69.16 206,073 -0.88(-1.26%)
Jan 17, 2024 68.94 70.13 68.81 70.05 179,503 +0.60(+0.86%)
Jan 16, 2024 70.18 70.85 69.28 69.45 189,863 -1.23(-1.74%)
Jan 12, 2024 70.58 70.88 70.34 70.68 116,708 +0.68(+0.96%)
Jan 11, 2024 70.48 70.57 69.24 70.01 185,509 -1.10(-1.55%)
Jan 10, 2024 71.24 71.24 70.36 71.11 145,753 -0.21(-0.29%)
Jan 09, 2024 71.64 71.64 70.81 71.32 145,174 -0.31(-0.43%)
Jan 08, 2024 70.94 71.83 70.30 71.63 147,031 +0.51(+0.71%)
Jan 05, 2024 70.95 72.20 70.73 71.12 142,822 -0.53(-0.73%)
Jan 04, 2024 72.80 73.12 71.60 71.65 114,104 -0.76(-1.06%)
Jan 03, 2024 71.94 73.35 71.89 72.41 181,194 +0.12(+0.16%)
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.