Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 80.31 81.53 79.31 80.86 6,163,753 +0.69(+0.86%)
Mar 15, 2024 80.56 82.09 79.94 80.17 8,467,083 -1.07(-1.32%)
Mar 14, 2024 85.74 86.17 80.16 81.24 11,998,792 -4.48(-5.23%)
Mar 13, 2024 81.34 87.52 81.20 85.72 15,109,780 +4.01(+4.91%)
Mar 12, 2024 82.96 83.02 79.29 81.71 8,469,291 +0.18(+0.22%)
Mar 11, 2024 81.50 83.83 80.84 81.53 10,342,300 +0.79(+0.98%)
Mar 08, 2024 77.95 81.85 77.50 80.74 12,875,658 +3.52(+4.56%)
Mar 07, 2024 76.82 77.79 75.67 77.22 6,901,149 +1.69(+2.24%)
Mar 06, 2024 75.67 77.14 75.19 75.53 7,364,265 +1.10(+1.48%)
Mar 05, 2024 76.10 76.55 73.77 74.43 7,194,245 -2.57(-3.34%)
Mar 04, 2024 79.42 79.67 76.89 77.00 8,597,479 -2.25(-2.84%)
Mar 01, 2024 79.79 80.63 78.11 79.25 9,376,888 -0.22(-0.28%)
Feb 29, 2024 79.50 80.96 78.54 79.47 12,223,973 +1.05(+1.34%)
Feb 28, 2024 77.01 79.93 76.74 78.42 12,724,899 +0.71(+0.91%)
Feb 27, 2024 75.95 77.96 75.34 77.71 14,700,538 +3.05(+4.09%)
Feb 26, 2024 77.52 77.78 74.56 74.66 22,958,980 -4.26(-5.40%)
Feb 23, 2024 79.81 83.29 78.47 78.92 53,427,832 +10.96(+16.13%)
Feb 22, 2024 65.78 68.44 65.65 67.96 23,407,204 +3.49(+5.41%)
Feb 21, 2024 64.43 65.00 63.63 64.47 8,798,637 -1.26(-1.92%)
Feb 20, 2024 65.58 66.58 64.83 65.73 10,166,066 +0.09(+0.14%)
Feb 16, 2024 67.20 67.98 65.56 65.64 12,642,891 -3.84(-5.53%)
Feb 15, 2024 68.28 70.10 68.06 69.48 9,381,098 +2.07(+3.07%)
Feb 14, 2024 66.08 67.75 65.88 67.41 8,333,841 +2.43(+3.74%)
Feb 13, 2024 65.82 66.66 64.38 64.98 11,766,312 -3.86(-5.61%)
Feb 12, 2024 67.02 69.59 67.02 68.84 9,099,608 +1.96(+2.93%)
Feb 09, 2024 69.23 69.90 66.67 66.88 11,405,009 -1.95(-2.83%)
Feb 08, 2024 67.91 69.42 66.86 68.83 8,503,213 +0.52(+0.76%)
Feb 07, 2024 67.09 68.84 65.58 68.31 7,871,277 +1.31(+1.96%)
Feb 06, 2024 66.25 68.86 66.20 67.00 10,734,658 +1.15(+1.75%)
Feb 05, 2024 67.00 67.23 65.45 65.85 6,630,658 -2.03(-2.99%)
Feb 02, 2024 66.42 68.43 65.29 67.88 9,373,547 +1.21(+1.81%)
Feb 01, 2024 66.05 67.34 64.97 66.67 9,030,834 +1.66(+2.55%)
Jan 31, 2024 67.68 68.37 64.83 65.01 10,892,819 -3.21(-4.71%)
Jan 30, 2024 70.35 71.41 67.80 68.22 13,251,443 -0.76(-1.10%)
Jan 29, 2024 65.12 69.07 64.95 68.98 13,208,162 +4.01(+6.17%)
Jan 26, 2024 62.00 65.57 61.94 64.97 11,500,928 +2.26(+3.60%)
Jan 25, 2024 63.17 63.30 61.83 62.71 10,929,429 +0.14(+0.22%)
Jan 24, 2024 67.09 67.30 62.55 62.57 12,051,324 -3.63(-5.48%)
Jan 23, 2024 67.25 67.69 65.69 66.20 7,208,217 -0.49(-0.73%)
Jan 22, 2024 67.13 69.36 66.26 66.69 10,415,223 +0.84(+1.28%)
Jan 19, 2024 64.76 66.06 63.75 65.85 8,642,495 +1.38(+2.14%)
Jan 18, 2024 64.51 65.23 63.43 64.47 8,215,771 +0.57(+0.89%)
Jan 17, 2024 63.72 63.97 62.07 63.90 9,573,603 -1.26(-1.93%)
Jan 16, 2024 65.48 65.98 64.20 65.16 9,974,348 -1.32(-1.99%)
Jan 12, 2024 68.00 68.67 66.43 66.48 6,612,387 -1.39(-2.05%)
Jan 11, 2024 68.61 68.80 66.11 67.87 7,609,389 -0.03(-0.04%)
Jan 10, 2024 69.95 69.95 67.48 67.90 8,663,350 -1.63(-2.34%)
Jan 09, 2024 68.76 70.64 68.76 69.53 8,070,675 +0.22(+0.32%)
Jan 08, 2024 67.68 69.34 67.36 69.31 9,198,296 +2.35(+3.51%)
Jan 05, 2024 67.53 68.57 66.59 66.96 11,150,664 -1.19(-1.75%)
Jan 04, 2024 68.00 69.06 66.86 68.15 10,007,264 -0.48(-0.70%)
Jan 03, 2024 69.00 70.60 68.14 68.63 15,353,439 -3.59(-4.97%)
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.