Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 78.05 79.55 77.72 78.50 395,689 +0.45(+0.58%)
Mar 27, 2024 78.59 78.91 77.30 78.05 342,087 +0.00(+0.00%)
Mar 26, 2024 78.02 78.43 77.78 78.05 319,139 +0.23(+0.30%)
Mar 25, 2024 77.52 77.93 77.10 77.82 183,946 +0.43(+0.56%)
Mar 22, 2024 78.36 78.42 77.28 77.39 240,248 -0.72(-0.92%)
Mar 21, 2024 76.98 78.53 76.78 78.11 259,577 +1.43(+1.86%)
Mar 20, 2024 77.19 77.21 76.36 76.68 294,021 -0.35(-0.45%)
Mar 19, 2024 76.00 77.20 75.26 77.03 487,267 +1.03(+1.36%)
Mar 18, 2024 75.38 76.37 75.07 76.00 503,491 +0.82(+1.09%)
Mar 15, 2024 74.26 75.21 74.19 75.18 954,971 +0.61(+0.82%)
Mar 14, 2024 73.96 74.66 73.86 74.57 460,391 +0.74(+1.00%)
Mar 13, 2024 74.60 75.08 73.47 73.83 503,561 -0.90(-1.20%)
Mar 12, 2024 74.55 75.37 74.19 74.73 317,926 +0.44(+0.59%)
Mar 11, 2024 76.16 76.16 74.25 74.29 344,141 -2.31(-3.02%)
Mar 08, 2024 76.73 77.37 76.47 76.60 271,931 +0.45(+0.59%)
Mar 07, 2024 75.90 76.41 75.47 76.15 318,618 +0.92(+1.22%)
Mar 06, 2024 76.11 76.27 74.79 75.23 286,742 -0.33(-0.44%)
Mar 05, 2024 77.08 77.91 75.24 75.56 377,363 -1.64(-2.12%)
Mar 04, 2024 75.79 77.87 75.56 77.20 278,579 +1.31(+1.73%)
Mar 01, 2024 75.32 76.37 74.88 75.89 397,505 +0.36(+0.48%)
Feb 29, 2024 75.52 75.81 74.49 75.53 240,394 +0.25(+0.33%)
Feb 28, 2024 76.22 76.69 75.03 75.28 282,388 -0.94(-1.23%)
Feb 27, 2024 75.73 76.44 75.48 76.22 234,688 +0.57(+0.75%)
Feb 26, 2024 75.50 75.90 75.40 75.65 205,067 +0.18(+0.24%)
Feb 23, 2024 74.99 75.83 74.87 75.47 405,378 +0.67(+0.90%)
Feb 22, 2024 72.94 75.07 72.94 74.80 701,453 +2.08(+2.86%)
Feb 21, 2024 72.26 72.91 72.18 72.72 352,950 +0.37(+0.51%)
Feb 20, 2024 70.65 72.61 70.65 72.35 303,525 +0.80(+1.12%)
Feb 16, 2024 70.59 73.98 70.15 71.55 672,933 +1.20(+1.71%)
Feb 15, 2024 65.77 70.36 65.57 70.35 606,268 +5.62(+8.68%)
Feb 14, 2024 64.06 64.78 63.60 64.73 507,338 +1.38(+2.18%)
Feb 13, 2024 65.68 65.76 63.07 63.35 266,917 -3.11(-4.68%)
Feb 12, 2024 66.13 66.85 66.12 66.46 185,892 +0.39(+0.59%)
Feb 09, 2024 65.45 66.23 65.26 66.07 192,899 +0.94(+1.44%)
Feb 08, 2024 64.88 65.90 64.69 65.13 334,541 -0.01(-0.02%)
Feb 07, 2024 65.24 65.94 64.94 65.14 240,065 -0.10(-0.15%)
Feb 06, 2024 63.84 65.48 63.84 65.24 308,358 +1.29(+2.02%)
Feb 05, 2024 63.86 64.25 63.32 63.95 157,429 -0.16(-0.25%)
Feb 02, 2024 64.15 64.57 64.02 64.11 124,125 -0.58(-0.90%)
Feb 01, 2024 63.78 64.69 63.58 64.69 200,104 +1.03(+1.62%)
Jan 31, 2024 65.79 65.79 63.54 63.66 251,572 -1.94(-2.96%)
Jan 30, 2024 65.43 66.15 65.38 65.60 600,715 +0.09(+0.14%)
Jan 29, 2024 64.93 65.69 64.91 65.51 151,788 +0.38(+0.58%)
Jan 26, 2024 65.07 65.44 64.87 65.13 250,070 +0.53(+0.82%)
Jan 25, 2024 65.40 65.46 64.44 64.60 183,352 -0.24(-0.37%)
Jan 24, 2024 65.39 65.39 64.63 64.84 156,994 +0.03(+0.05%)
Jan 23, 2024 65.32 65.49 64.59 64.81 187,966 -0.09(-0.14%)
Jan 22, 2024 63.97 64.96 63.94 64.90 257,779 +1.45(+2.29%)
Jan 19, 2024 63.06 63.58 62.63 63.45 282,329 +0.61(+0.97%)
Jan 18, 2024 62.95 62.95 62.09 62.84 193,569 +0.15(+0.24%)
Jan 17, 2024 62.31 62.90 62.31 62.69 167,433 -0.11(-0.18%)
Jan 16, 2024 62.68 63.38 62.71 62.80 237,573 -0.29(-0.46%)
Jan 12, 2024 62.75 63.20 62.41 63.09 219,898 +0.89(+1.43%)
Jan 11, 2024 62.17 62.78 61.77 62.20 358,305 -0.03(-0.05%)
Jan 10, 2024 61.22 62.38 61.15 62.23 358,002 +0.85(+1.38%)
Jan 09, 2024 60.89 61.41 60.64 61.38 188,778 -0.06(-0.10%)
Jan 08, 2024 60.81 61.50 60.66 61.44 197,357 +0.74(+1.22%)
Jan 05, 2024 60.74 61.29 60.59 60.70 291,049 -0.35(-0.57%)
Jan 04, 2024 61.00 61.42 60.90 61.05 169,288 +0.18(+0.30%)
Jan 03, 2024 61.57 61.72 60.76 60.87 321,102 -1.01(-1.63%)
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.