Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 69.54 70.97 69.25 70.45 6,027,015 +0.57(+0.82%)
Apr 11, 2024 72.33 73.43 69.45 69.88 11,051,568 -4.86(-6.50%)
Apr 10, 2024 75.57 75.67 74.53 74.74 6,405,502 -1.16(-1.53%)
Apr 09, 2024 76.24 76.58 74.68 75.90 4,195,362 +0.01(+0.01%)
Apr 08, 2024 76.32 76.66 75.81 75.89 3,104,667 -0.74(-0.97%)
Apr 05, 2024 75.56 76.87 75.47 76.63 3,698,362 +1.46(+1.94%)
Apr 04, 2024 76.89 77.13 75.07 75.17 3,975,158 -1.18(-1.55%)
Apr 03, 2024 76.14 76.67 75.97 76.35 3,209,210 +0.05(+0.07%)
Apr 02, 2024 76.55 76.94 76.14 76.30 3,251,532 -0.29(-0.38%)
Apr 01, 2024 77.12 77.14 76.19 76.59 2,835,923 -0.55(-0.71%)
Mar 28, 2024 77.38 77.27 77.24 77.14 3,017,013 -0.14(-0.18%)
Mar 27, 2024 77.41 77.51 76.61 77.28 2,515,924 +0.50(+0.65%)
Mar 26, 2024 77.15 77.47 76.73 76.78 2,189,390 -0.23(-0.30%)
Mar 25, 2024 77.87 77.96 76.71 77.01 2,768,587 -1.09(-1.40%)
Mar 22, 2024 78.61 78.64 77.83 78.10 2,345,429 -0.32(-0.41%)
Mar 21, 2024 77.60 79.04 77.60 78.42 3,061,130 +0.76(+0.98%)
Mar 20, 2024 76.45 77.73 75.98 77.66 3,538,294 +1.45(+1.90%)
Mar 19, 2024 75.60 76.31 75.41 76.21 2,924,818 +0.51(+0.67%)
Mar 18, 2024 75.75 76.74 75.59 75.70 3,342,559 +0.67(+0.89%)
Mar 15, 2024 75.05 75.64 74.72 75.03 10,806,769 -0.24(-0.32%)
Mar 14, 2024 75.69 75.75 74.61 75.27 2,885,610 +0.23(+0.31%)
Mar 13, 2024 75.31 75.50 74.81 75.04 2,590,690 -0.22(-0.29%)
Mar 12, 2024 74.46 75.44 74.29 75.26 2,407,097 +0.94(+1.26%)
Mar 11, 2024 75.63 75.66 73.69 74.32 3,280,370 -1.31(-1.73%)
Mar 08, 2024 76.13 76.59 75.56 75.63 3,217,199 -0.31(-0.41%)
Mar 07, 2024 74.88 76.25 74.80 75.94 3,853,581 +1.62(+2.18%)
Mar 06, 2024 74.16 75.04 73.76 74.32 3,603,188 -0.02(-0.03%)
Mar 05, 2024 74.48 75.34 74.12 74.34 3,655,190 -0.45(-0.60%)
Mar 04, 2024 73.66 75.81 73.65 74.79 5,814,906 +1.95(+2.68%)
Mar 01, 2024 73.00 73.03 72.09 72.84 3,268,417 -0.17(-0.23%)
Feb 29, 2024 73.66 73.99 72.47 73.01 4,778,358 -0.55(-0.75%)
Feb 28, 2024 73.15 73.60 72.85 73.56 2,182,208 +0.41(+0.56%)
Feb 27, 2024 73.15 73.27 72.74 73.15 3,271,939 +0.15(+0.21%)
Feb 26, 2024 72.19 73.19 71.98 73.00 5,156,403 +0.82(+1.14%)
Feb 23, 2024 72.40 72.60 71.61 72.18 2,444,623 +0.12(+0.17%)
Feb 22, 2024 70.84 72.28 70.75 72.06 4,971,822 +1.73(+2.46%)
Feb 21, 2024 70.19 70.50 69.90 70.33 1,981,741 +0.25(+0.36%)
Feb 20, 2024 70.40 70.54 69.62 70.08 3,099,421 -0.16(-0.23%)
Feb 16, 2024 70.30 70.67 70.05 70.24 3,083,712 +0.09(+0.13%)
Feb 15, 2024 70.13 70.36 69.51 70.15 2,537,327 +0.02(+0.03%)
Feb 14, 2024 69.33 70.18 69.17 70.13 2,718,672 +1.21(+1.76%)
Feb 13, 2024 69.37 69.56 68.45 68.92 3,738,307 -1.09(-1.56%)
Feb 12, 2024 69.89 70.27 69.67 70.01 2,891,000 -0.01(-0.01%)
Feb 09, 2024 69.30 70.06 69.16 70.02 2,694,410 +0.76(+1.10%)
Feb 08, 2024 69.49 69.71 69.00 69.26 2,659,317 -0.20(-0.29%)
Feb 07, 2024 70.09 70.33 69.39 69.46 3,212,746 -0.02(-0.03%)
Feb 06, 2024 69.46 69.72 68.97 69.48 3,516,830 +0.02(+0.03%)
Feb 05, 2024 70.52 70.71 69.32 69.46 3,752,631 -1.19(-1.68%)
Feb 02, 2024 69.93 70.95 69.74 70.65 4,296,746 +0.81(+1.16%)
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.