Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 77.66 78.10 76.43 77.13 3,451,727 -0.89(-1.14%)
Mar 15, 2024 76.90 78.19 76.69 78.02 8,646,933 +0.56(+0.72%)
Mar 14, 2024 77.84 78.21 76.62 77.46 2,685,623 -0.06(-0.08%)
Mar 13, 2024 77.72 79.28 77.38 77.52 2,517,644 +0.18(+0.23%)
Mar 12, 2024 76.37 78.98 76.35 77.34 2,825,072 +0.94(+1.23%)
Mar 11, 2024 78.61 78.61 76.25 76.40 2,456,288 -2.18(-2.77%)
Mar 08, 2024 79.89 80.39 78.29 78.58 3,295,879 -0.94(-1.18%)
Mar 07, 2024 78.40 79.61 78.10 79.52 2,773,076 +1.31(+1.67%)
Mar 06, 2024 75.83 78.99 74.92 78.21 4,223,494 +2.25(+2.96%)
Mar 05, 2024 75.97 76.51 75.09 75.96 5,228,985 -1.58(-2.04%)
Mar 04, 2024 78.49 79.32 77.39 77.54 4,453,092 -0.38(-0.49%)
Mar 01, 2024 81.31 81.78 77.52 77.92 4,911,828 -2.96(-3.66%)
Feb 29, 2024 83.01 86.11 80.19 80.88 9,019,611 +1.20(+1.51%)
Feb 28, 2024 79.42 80.31 79.05 79.68 4,747,522 +0.62(+0.78%)
Feb 27, 2024 76.65 79.23 76.52 79.06 3,755,715 +2.61(+3.41%)
Feb 26, 2024 76.07 77.18 75.78 76.45 2,426,437 +0.17(+0.22%)
Feb 23, 2024 75.46 76.96 75.27 76.28 1,896,013 +1.07(+1.42%)
Feb 22, 2024 74.54 75.60 74.39 75.21 1,791,207 +1.09(+1.47%)
Feb 21, 2024 73.00 74.82 72.88 74.12 1,821,383 +0.85(+1.16%)
Feb 20, 2024 73.22 73.62 72.44 73.27 3,180,266 -0.48(-0.65%)
Feb 16, 2024 74.30 74.92 73.55 73.75 1,919,827 -0.90(-1.21%)
Feb 15, 2024 74.79 75.83 74.49 74.65 1,873,724 +0.05(+0.07%)
Feb 14, 2024 73.04 74.64 72.71 74.60 2,426,768 +1.70(+2.33%)
Feb 13, 2024 74.06 74.67 72.43 72.90 2,719,419 -3.02(-3.98%)
Feb 12, 2024 75.79 77.15 74.67 75.92 2,577,960 +0.32(+0.42%)
Feb 09, 2024 75.50 75.68 74.76 75.60 1,532,922 +0.11(+0.15%)
Feb 08, 2024 75.56 75.94 75.04 75.49 1,922,717 +0.01(+0.01%)
Feb 07, 2024 75.29 75.61 74.22 75.48 2,014,540 +0.64(+0.86%)
Feb 06, 2024 74.00 75.18 73.56 74.84 1,683,682 +0.63(+0.85%)
Feb 05, 2024 74.61 74.70 73.46 74.21 1,859,568 -1.48(-1.96%)
Feb 02, 2024 74.54 76.17 73.25 75.69 2,399,692 +0.45(+0.60%)
Feb 01, 2024 72.85 75.26 72.40 75.24 2,373,971 +2.75(+3.79%)
Jan 31, 2024 73.03 73.60 72.05 72.49 9,978,845 -0.83(-1.13%)
Jan 30, 2024 72.67 73.84 71.59 73.32 2,510,750 -0.02(-0.03%)
Jan 29, 2024 74.74 74.86 72.53 73.34 3,007,236 -1.48(-1.98%)
Jan 26, 2024 75.50 76.30 74.58 74.82 1,973,209 -0.39(-0.52%)
Jan 25, 2024 74.00 75.74 74.00 75.21 3,480,434 +1.88(+2.56%)
Jan 24, 2024 73.72 74.76 72.85 73.33 1,917,906 +0.26(+0.36%)
Jan 23, 2024 74.25 74.94 72.73 73.07 2,498,293 -0.42(-0.57%)
Jan 22, 2024 71.26 73.73 70.81 73.49 3,636,589 +2.49(+3.51%)
Jan 19, 2024 71.00 71.43 69.66 71.00 2,219,189 +0.06(+0.08%)
Jan 18, 2024 71.43 72.10 70.34 70.94 2,295,998 -0.20(-0.28%)
Jan 17, 2024 71.16 71.92 70.55 71.14 2,369,565 -0.72(-1.00%)
Jan 16, 2024 73.24 73.49 71.12 71.86 2,970,262 -2.00(-2.71%)
Jan 12, 2024 74.99 75.63 73.39 73.86 2,383,499 -0.79(-1.06%)
Jan 11, 2024 76.00 76.00 73.67 74.65 2,447,590 -1.12(-1.48%)
Jan 10, 2024 75.39 76.13 75.26 75.77 1,757,314 +0.61(+0.81%)
Jan 09, 2024 74.79 75.45 74.10 75.16 2,652,968 -0.38(-0.50%)
Jan 08, 2024 75.69 76.14 75.13 75.54 2,346,155 -0.29(-0.38%)
Jan 05, 2024 75.28 76.95 75.03 75.83 3,027,244 +0.53(+0.70%)
Jan 04, 2024 75.13 75.74 74.95 75.30 1,890,461 -0.13(-0.17%)
Jan 03, 2024 76.88 76.96 75.03 75.43 2,116,486 -1.83(-2.37%)
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.