Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 79.00 79.65 76.94 77.13 124,121 -1.55(-1.97%)
Apr 16, 2024 77.69 79.19 76.69 78.68 141,935 +0.17(+0.22%)
Apr 15, 2024 82.07 82.95 77.58 78.51 217,508 -3.12(-3.82%)
Apr 12, 2024 86.07 86.07 81.22 81.63 200,541 -6.21(-7.07%)
Apr 11, 2024 82.46 88.13 81.05 87.84 252,973 +5.74(+6.99%)
Apr 10, 2024 83.66 83.80 80.10 82.10 448,983 -3.92(-4.56%)
Apr 09, 2024 85.64 87.11 84.89 86.02 280,445 +1.25(+1.47%)
Apr 08, 2024 83.96 85.36 83.16 84.77 192,476 +1.25(+1.50%)
Apr 05, 2024 86.74 87.83 83.36 83.52 249,504 -3.73(-4.28%)
Apr 04, 2024 90.27 91.69 87.09 87.25 283,491 -1.55(-1.75%)
Apr 03, 2024 89.00 89.94 87.80 88.80 218,446 -1.39(-1.54%)
Apr 02, 2024 93.54 94.50 90.00 90.19 203,035 -4.75(-5.00%)
Apr 01, 2024 92.73 96.00 92.46 94.94 130,667 +1.71(+1.83%)
Mar 28, 2024 91.37 95.44 91.37 93.23 134,671 +2.14(+2.35%)
Mar 27, 2024 90.46 91.87 89.01 91.09 109,653 +1.28(+1.43%)
Mar 26, 2024 94.06 94.06 89.50 89.81 128,590 -3.40(-3.65%)
Mar 25, 2024 92.03 94.60 91.63 93.21 137,419 -0.59(-0.63%)
Mar 22, 2024 95.67 96.59 93.53 93.80 165,450 -1.98(-2.07%)
Mar 21, 2024 90.43 96.25 89.94 95.78 348,604 +7.48(+8.47%)
Mar 20, 2024 85.60 89.05 84.83 88.30 133,600 +2.75(+3.21%)
Mar 19, 2024 84.31 87.07 83.83 85.55 134,268 +0.43(+0.51%)
Mar 18, 2024 85.39 86.86 83.70 85.12 173,204 +0.99(+1.18%)
Mar 15, 2024 86.00 87.38 84.05 84.13 358,267 -3.05(-3.50%)
Mar 14, 2024 90.14 91.09 86.34 87.18 191,343 -3.55(-3.91%)
Mar 13, 2024 92.65 94.06 90.32 90.73 190,348 -3.13(-3.33%)
Mar 12, 2024 94.85 94.85 91.67 93.86 159,201 -0.57(-0.60%)
Mar 11, 2024 94.96 96.57 93.76 94.43 175,158 -1.99(-2.06%)
Mar 08, 2024 96.71 98.38 95.91 96.42 154,829 +0.18(+0.19%)
Mar 07, 2024 94.18 96.40 93.70 96.24 204,467 +3.33(+3.58%)
Mar 06, 2024 93.53 96.05 92.07 92.91 183,009 +1.72(+1.89%)
Mar 05, 2024 93.50 93.64 89.69 91.19 202,631 -3.45(-3.65%)
Mar 04, 2024 94.57 97.11 93.19 94.64 314,365 +0.64(+0.68%)
Mar 01, 2024 93.97 95.12 91.80 94.00 293,486 +1.50(+1.62%)
Feb 29, 2024 95.09 95.68 91.79 92.50 334,147 -0.65(-0.70%)
Feb 28, 2024 92.02 94.50 90.99 93.15 152,486 -0.25(-0.27%)
Feb 27, 2024 95.96 96.79 93.25 93.40 220,788 -2.56(-2.67%)
Feb 26, 2024 97.79 98.81 95.85 95.96 114,560 -1.04(-1.07%)
Feb 23, 2024 98.42 98.58 95.75 97.00 162,670 -1.40(-1.42%)
Feb 22, 2024 104.81 105.99 97.56 98.40 321,881 -2.03(-2.02%)
Feb 21, 2024 102.83 103.47 99.08 100.43 291,842 -4.51(-4.30%)
Feb 20, 2024 102.22 105.60 101.92 104.94 356,481 +1.42(+1.37%)
Feb 16, 2024 107.87 109.51 101.50 103.52 366,291 -4.08(-3.79%)
Feb 15, 2024 115.24 117.12 107.00 107.60 459,950 -7.94(-6.87%)
Feb 14, 2024 111.11 120.95 109.64 115.54 424,422 -5.07(-4.20%)
Feb 13, 2024 116.64 125.31 116.54 120.61 364,081 -5.24(-4.16%)
Feb 12, 2024 125.43 129.43 124.61 125.85 415,477 +0.89(+0.71%)
Feb 09, 2024 117.72 126.66 117.72 124.96 228,548 +8.59(+7.38%)
Feb 08, 2024 109.83 117.88 108.85 116.37 244,188 +7.26(+6.65%)
Feb 07, 2024 108.73 110.29 105.63 109.11 144,791 +1.52(+1.41%)
Feb 06, 2024 107.52 109.46 105.60 107.59 167,698 -0.08(-0.07%)
Feb 05, 2024 105.81 108.75 104.52 107.67 180,245 +1.86(+1.76%)
Feb 02, 2024 105.31 107.81 105.31 105.81 132,368 -1.02(-0.95%)
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.