Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 73.07 74.94 72.52 74.64 1,288,129 +1.74(+2.39%)
Apr 22, 2024 73.96 74.00 72.58 72.90 1,487,020 -0.61(-0.83%)
Apr 19, 2024 73.33 73.90 73.08 73.51 862,542 -0.07(-0.10%)
Apr 18, 2024 75.23 75.67 73.47 73.58 1,222,087 -0.79(-1.06%)
Apr 17, 2024 76.28 76.37 74.26 74.37 927,877 -1.03(-1.37%)
Apr 16, 2024 75.12 75.50 74.21 75.40 1,073,311 -0.90(-1.18%)
Apr 15, 2024 78.19 78.48 75.81 76.30 970,658 -1.26(-1.62%)
Apr 12, 2024 76.94 77.70 76.42 77.56 980,198 -0.10(-0.13%)
Apr 11, 2024 77.69 77.99 77.32 77.66 978,804 +0.49(+0.63%)
Apr 10, 2024 77.81 78.88 77.10 77.17 1,221,237 -3.43(-4.26%)
Apr 09, 2024 81.38 81.43 79.80 80.60 890,440 -0.54(-0.67%)
Apr 08, 2024 81.85 82.14 81.10 81.14 550,277 -0.27(-0.33%)
Apr 05, 2024 81.39 82.23 80.90 81.41 702,163 +0.22(+0.27%)
Apr 04, 2024 83.00 84.21 80.87 81.19 853,036 -0.96(-1.17%)
Apr 03, 2024 81.58 82.69 81.08 82.15 1,294,383 +0.36(+0.44%)
Apr 02, 2024 82.09 82.20 79.21 81.79 1,119,854 -1.27(-1.53%)
Apr 01, 2024 84.71 84.92 82.95 83.06 842,414 -1.61(-1.90%)
Mar 28, 2024 84.20 84.60 84.56 84.67 830,486 +0.52(+0.62%)
Mar 27, 2024 82.22 84.17 82.00 84.15 871,970 +2.37(+2.90%)
Mar 26, 2024 81.69 82.45 81.39 81.78 921,675 +0.15(+0.18%)
Mar 25, 2024 82.06 82.44 81.45 81.63 576,529 -0.57(-0.69%)
Mar 22, 2024 83.75 83.88 82.05 82.20 1,157,885 -1.68(-2.00%)
Mar 21, 2024 82.42 84.29 82.02 83.88 918,794 +2.34(+2.87%)
Mar 20, 2024 80.39 81.78 79.86 81.54 798,284 +1.28(+1.59%)
Mar 19, 2024 78.99 80.28 78.88 80.26 1,579,991 +1.27(+1.61%)
Mar 18, 2024 80.34 80.72 78.71 78.99 1,183,107 -1.12(-1.40%)
Mar 15, 2024 78.71 80.20 78.43 80.11 2,231,308 +0.91(+1.15%)
Mar 14, 2024 80.77 81.40 78.83 79.20 969,407 -2.03(-2.50%)
Mar 13, 2024 81.73 81.96 80.90 81.23 811,217 -0.64(-0.78%)
Mar 12, 2024 81.12 82.09 80.66 81.87 567,733 +0.52(+0.64%)
Mar 11, 2024 81.02 81.42 80.04 81.35 810,674 -0.12(-0.15%)
Mar 08, 2024 82.30 82.86 81.15 81.47 603,791 -0.17(-0.21%)
Mar 07, 2024 81.07 81.71 80.88 81.64 718,393 +1.33(+1.66%)
Mar 06, 2024 81.82 81.99 80.10 80.31 710,332 -0.72(-0.89%)
Mar 05, 2024 81.85 82.47 80.79 81.03 746,449 -1.06(-1.29%)
Mar 04, 2024 83.33 83.85 81.94 82.09 983,625 -0.82(-0.99%)
Mar 01, 2024 81.20 83.04 80.83 82.91 922,642 +1.57(+1.93%)
Feb 29, 2024 81.46 81.64 80.81 81.34 2,363,336 +0.45(+0.56%)
Feb 28, 2024 81.41 82.00 80.47 80.89 683,549 -0.57(-0.70%)
Feb 27, 2024 80.22 81.47 80.09 81.46 714,999 +1.63(+2.04%)
Feb 26, 2024 80.47 80.88 79.73 79.83 695,384 -0.93(-1.15%)
Feb 23, 2024 80.70 81.11 80.25 80.76 550,761 +0.29(+0.36%)
Feb 22, 2024 80.32 80.99 80.19 80.47 921,047 +0.94(+1.18%)
Feb 21, 2024 79.41 79.89 79.11 79.53 954,235 +0.45(+0.57%)
Feb 20, 2024 78.36 79.61 78.17 79.08 860,187 +0.01(+0.01%)
Feb 16, 2024 78.64 79.90 78.57 79.07 806,452 -0.59(-0.74%)
Feb 15, 2024 80.06 80.48 79.52 79.66 1,036,836 +0.36(+0.45%)
Feb 14, 2024 79.31 79.70 78.29 79.30 1,187,268 +1.11(+1.42%)
Feb 13, 2024 78.14 79.72 77.41 78.19 1,419,700 -2.89(-3.57%)
Feb 12, 2024 79.91 81.23 79.76 81.09 938,922 +1.20(+1.50%)
Feb 09, 2024 79.90 80.24 79.47 79.89 1,052,641 +0.01(+0.01%)
Feb 08, 2024 78.91 80.03 78.88 79.88 1,394,448 +1.63(+2.08%)
Feb 07, 2024 78.08 79.32 77.60 78.25 1,483,852 +0.81(+1.04%)
Feb 06, 2024 76.08 77.69 76.00 77.45 1,408,547 +1.42(+1.86%)
Feb 05, 2024 76.09 76.51 74.84 76.03 1,428,718 -1.16(-1.50%)
Feb 02, 2024 77.26 77.98 75.83 77.19 1,373,439 -1.36(-1.73%)
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.