Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 79.00 79.14 77.01 78.00 2,710,637 -2.01(-2.51%)
Apr 11, 2024 80.37 80.84 79.03 80.01 2,462,024 +0.12(+0.15%)
Apr 10, 2024 80.92 82.05 79.76 79.89 4,456,458 -2.66(-3.22%)
Apr 09, 2024 80.71 83.32 80.67 82.55 3,370,855 +2.41(+3.01%)
Apr 08, 2024 79.97 81.41 79.80 80.14 2,444,269 +0.53(+0.67%)
Apr 05, 2024 78.88 79.85 78.80 79.61 1,680,105 +0.61(+0.77%)
Apr 04, 2024 80.33 80.84 78.37 79.00 2,251,992 -0.31(-0.39%)
Apr 03, 2024 80.13 80.50 79.11 79.31 2,062,830 -0.86(-1.07%)
Apr 02, 2024 81.16 81.43 79.92 80.17 2,020,098 -1.47(-1.80%)
Apr 01, 2024 82.10 82.91 81.61 81.64 1,888,126 -0.39(-0.48%)
Mar 28, 2024 82.07 82.10 82.08 82.03 2,571,276 +0.16(+0.20%)
Mar 27, 2024 80.35 82.69 80.35 81.87 3,906,510 +1.81(+2.26%)
Mar 26, 2024 80.62 81.79 80.00 80.06 2,106,655 -0.66(-0.82%)
Mar 25, 2024 81.42 82.38 80.57 80.72 2,813,672 -0.94(-1.15%)
Mar 22, 2024 83.00 83.36 80.95 81.66 4,950,068 +1.22(+1.52%)
Mar 21, 2024 78.57 80.73 78.57 80.44 4,898,135 +1.85(+2.35%)
Mar 20, 2024 79.51 79.69 78.01 78.59 4,125,514 +1.30(+1.68%)
Mar 19, 2024 75.72 78.13 75.47 77.29 3,640,040 +1.09(+1.43%)
Mar 18, 2024 76.73 77.16 75.51 76.20 3,493,707 -0.88(-1.14%)
Mar 15, 2024 75.98 77.25 75.77 77.08 8,752,097 +0.55(+0.72%)
Mar 14, 2024 76.90 77.27 75.70 76.53 2,718,285 -0.06(-0.08%)
Mar 13, 2024 76.79 78.33 76.45 76.59 2,548,263 +0.18(+0.23%)
Mar 12, 2024 75.45 78.03 75.43 76.41 2,859,430 +0.93(+1.23%)
Mar 11, 2024 77.67 77.67 75.33 75.48 2,486,161 -2.15(-2.77%)
Mar 08, 2024 78.93 79.42 77.35 77.64 3,335,963 -0.93(-1.18%)
Mar 07, 2024 77.46 78.65 77.16 78.56 2,806,802 +1.29(+1.68%)
Mar 06, 2024 74.92 78.04 74.02 77.27 4,274,860 +2.22(+2.96%)
Mar 05, 2024 75.06 75.59 74.19 75.05 5,292,580 -1.56(-2.04%)
Mar 04, 2024 77.55 78.37 76.47 76.61 4,507,250 -0.38(-0.49%)
Mar 01, 2024 80.33 80.80 76.59 76.98 4,971,565 -2.92(-3.66%)
Feb 29, 2024 82.01 85.08 79.23 79.91 9,129,308 +1.19(+1.51%)
Feb 28, 2024 78.47 79.34 78.10 78.72 4,805,261 +0.61(+0.78%)
Feb 27, 2024 75.73 78.28 75.60 78.11 3,801,392 +2.58(+3.41%)
Feb 26, 2024 75.16 76.25 74.87 75.53 2,455,947 +0.17(+0.22%)
Feb 23, 2024 74.55 76.04 74.36 75.36 1,919,072 +1.06(+1.42%)
Feb 22, 2024 73.64 74.69 73.50 74.31 1,812,991 +1.08(+1.47%)
Feb 21, 2024 72.12 73.92 72.00 73.23 1,843,534 +0.84(+1.16%)
Feb 20, 2024 72.34 72.74 71.57 72.39 3,218,944 -0.47(-0.65%)
Feb 16, 2024 73.41 74.02 72.66 72.86 1,943,176 -0.89(-1.21%)
Feb 15, 2024 73.89 74.92 73.59 73.75 1,896,512 +0.05(+0.07%)
Feb 14, 2024 72.16 73.74 71.84 73.70 2,456,282 +1.68(+2.33%)
Feb 13, 2024 73.17 73.77 71.56 72.02 2,752,492 -2.98(-3.98%)
Feb 12, 2024 74.88 76.22 73.77 75.01 2,609,313 +0.32(+0.42%)
Feb 09, 2024 74.59 74.77 73.86 74.69 1,551,565 +0.11(+0.15%)
Feb 08, 2024 74.65 75.03 74.14 74.58 1,946,101 +0.01(+0.01%)
Feb 07, 2024 74.39 74.70 73.33 74.57 2,039,040 +0.63(+0.86%)
Feb 06, 2024 73.11 74.28 72.68 73.94 1,704,159 +0.62(+0.85%)
Feb 05, 2024 73.71 73.80 72.58 73.32 1,882,184 -1.46(-1.96%)
Feb 02, 2024 73.64 75.25 72.37 74.78 2,428,877 +0.44(+0.60%)
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.