Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 70.38 70.38 68.84 69.63 3,386,944 -0.14(-0.20%)
Apr 16, 2024 71.50 71.77 69.65 69.77 3,745,742 -2.11(-2.94%)
Apr 15, 2024 74.05 74.49 71.11 71.88 1,505,806 -1.69(-2.30%)
Apr 12, 2024 74.97 75.25 73.35 73.57 1,469,818 -2.34(-3.08%)
Apr 11, 2024 77.03 77.03 74.77 75.91 1,170,585 -0.45(-0.59%)
Apr 10, 2024 76.74 77.81 74.69 76.36 1,340,110 -3.35(-4.20%)
Apr 09, 2024 79.18 79.73 78.66 79.71 1,078,131 +0.90(+1.14%)
Apr 08, 2024 78.20 79.06 77.97 78.81 897,826 +0.96(+1.23%)
Apr 05, 2024 76.30 78.16 76.11 77.85 2,038,923 +1.25(+1.63%)
Apr 04, 2024 78.58 79.30 76.51 76.60 1,324,640 -1.14(-1.47%)
Apr 03, 2024 76.15 78.89 76.15 77.74 1,583,086 -0.08(-0.10%)
Apr 02, 2024 78.12 78.54 76.50 77.82 1,538,923 -1.28(-1.62%)
Apr 01, 2024 81.30 81.30 78.91 79.10 740,396 -0.70(-0.88%)
Mar 28, 2024 78.82 80.62 78.53 79.80 1,231,920 +1.20(+1.53%)
Mar 27, 2024 79.22 79.47 77.81 78.60 1,802,050 -0.04(-0.05%)
Mar 26, 2024 78.97 79.50 78.54 78.64 1,279,788 +0.15(+0.19%)
Mar 25, 2024 79.96 80.19 78.44 78.49 920,727 -1.51(-1.89%)
Mar 22, 2024 80.63 80.66 79.44 80.00 976,888 -0.68(-0.84%)
Mar 21, 2024 80.41 81.65 80.08 80.68 1,105,205 +0.89(+1.12%)
Mar 20, 2024 78.03 79.97 77.65 79.79 1,643,896 +1.86(+2.39%)
Mar 19, 2024 77.62 78.62 77.31 77.93 1,759,516 +0.09(+0.12%)
Mar 18, 2024 77.27 79.21 76.87 77.84 1,344,561 +0.89(+1.16%)
Mar 15, 2024 77.19 78.80 76.77 76.95 2,776,715 -0.82(-1.05%)
Mar 14, 2024 78.65 79.45 76.89 77.77 1,078,611 -1.28(-1.62%)
Mar 13, 2024 80.20 81.20 79.01 79.05 1,042,881 -1.85(-2.29%)
Mar 12, 2024 79.73 81.16 79.46 80.90 1,144,384 +1.12(+1.40%)
Mar 11, 2024 79.69 80.04 78.60 79.78 1,451,977 -0.35(-0.44%)
Mar 08, 2024 79.66 80.99 79.48 80.13 1,295,216 +0.93(+1.17%)
Mar 07, 2024 79.89 79.93 78.28 79.20 1,120,456 +0.10(+0.13%)
Mar 06, 2024 76.45 79.11 76.24 79.10 1,563,569 +3.32(+4.39%)
Mar 05, 2024 78.48 78.79 75.66 75.78 1,291,050 -3.10(-3.93%)
Mar 04, 2024 78.16 78.99 77.32 78.87 1,771,961 +0.27(+0.34%)
Mar 01, 2024 76.97 79.07 76.23 78.60 1,719,424 +1.08(+1.39%)
Feb 29, 2024 76.19 78.14 75.72 77.52 2,372,558 +1.61(+2.12%)
Feb 28, 2024 76.61 76.97 75.78 75.91 1,041,648 -1.17(-1.52%)
Feb 27, 2024 76.40 77.23 75.78 77.08 1,434,222 +0.73(+0.95%)
Feb 26, 2024 77.38 77.63 75.98 76.35 1,269,270 -0.98(-1.27%)
Feb 23, 2024 75.94 77.46 75.89 77.33 1,585,853 +1.40(+1.84%)
Feb 22, 2024 75.06 76.38 74.54 75.93 926,641 +1.63(+2.19%)
Feb 21, 2024 74.10 74.50 73.21 74.31 1,167,856 -0.19(-0.25%)
Feb 20, 2024 74.40 74.89 73.65 74.50 1,479,666 -0.47(-0.63%)
Feb 16, 2024 75.78 76.20 74.86 74.97 2,746,114 -1.72(-2.24%)
Feb 15, 2024 77.63 78.88 76.36 76.68 1,727,027 -0.74(-0.95%)
Feb 14, 2024 74.51 77.46 73.99 77.42 3,796,762 +4.02(+5.48%)
Feb 13, 2024 73.40 75.72 71.40 73.40 4,148,280 +2.90(+4.11%)
Feb 12, 2024 69.17 70.94 69.17 70.50 2,349,084 +1.39(+2.01%)
Feb 09, 2024 69.15 69.46 68.42 69.11 1,497,957 +0.00(+0.00%)
Feb 08, 2024 68.24 69.71 67.76 69.11 1,730,153 +0.58(+0.85%)
Feb 07, 2024 68.27 69.77 67.15 68.53 2,094,397 +0.68(+1.00%)
Feb 06, 2024 67.59 67.97 66.95 67.86 1,474,767 +0.06(+0.09%)
Feb 05, 2024 68.61 68.70 67.11 67.80 1,258,948 -1.11(-1.61%)
Feb 02, 2024 69.58 69.62 67.70 68.90 1,795,529 -1.48(-2.10%)
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.