Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.60 77.37 76.45 77.35 1,270,206 +1.18(+1.55%)
Mar 26, 2024 75.64 76.38 75.22 76.17 2,484,138 +0.52(+0.69%)
Mar 25, 2024 75.44 75.72 75.15 75.65 1,435,201 +0.39(+0.52%)
Mar 22, 2024 75.72 75.99 74.72 75.26 862,212 -0.26(-0.34%)
Mar 21, 2024 75.04 75.71 74.80 75.52 1,269,797 +0.48(+0.64%)
Mar 20, 2024 76.22 76.46 74.77 75.04 1,264,998 -1.27(-1.66%)
Mar 19, 2024 76.53 76.53 75.71 76.31 2,299,398 -0.04(-0.05%)
Mar 18, 2024 76.15 76.81 75.64 76.35 1,500,979 +0.44(+0.58%)
Mar 15, 2024 74.63 75.96 74.47 75.91 5,286,988 +0.57(+0.76%)
Mar 14, 2024 75.62 76.32 74.75 75.34 1,877,582 -0.99(-1.30%)
Mar 13, 2024 75.86 76.79 75.73 76.33 1,604,545 +0.69(+0.91%)
Mar 12, 2024 75.98 76.62 75.60 75.64 1,586,055 -0.69(-0.90%)
Mar 11, 2024 76.93 77.04 75.81 76.33 1,223,561 -0.72(-0.93%)
Mar 08, 2024 76.21 77.14 76.03 77.05 1,417,269 +0.73(+0.96%)
Mar 07, 2024 75.45 76.47 75.45 76.32 1,573,512 +1.12(+1.49%)
Mar 06, 2024 73.89 76.22 73.89 75.20 1,543,938 +1.44(+1.95%)
Mar 05, 2024 74.99 74.99 73.58 73.76 1,410,193 -0.84(-1.13%)
Mar 04, 2024 73.27 74.84 73.05 74.60 1,533,089 +0.95(+1.29%)
Mar 01, 2024 73.77 74.50 73.17 73.65 1,358,025 -0.15(-0.20%)
Feb 29, 2024 74.41 74.50 73.16 73.80 2,114,742 -0.32(-0.43%)
Feb 28, 2024 75.36 75.36 73.86 74.12 1,866,308 -1.24(-1.65%)
Feb 27, 2024 74.83 75.50 74.44 75.36 1,524,391 +0.55(+0.74%)
Feb 26, 2024 75.75 76.19 74.56 74.81 1,657,153 -1.34(-1.76%)
Feb 23, 2024 76.17 76.48 75.64 76.15 1,417,898 +0.27(+0.36%)
Feb 22, 2024 75.64 76.50 75.53 75.88 1,479,514 +0.06(+0.08%)
Feb 21, 2024 74.67 75.85 74.61 75.82 1,970,953 +1.24(+1.66%)
Feb 20, 2024 73.69 74.81 73.66 74.58 1,452,544 +0.79(+1.07%)
Feb 16, 2024 73.66 74.57 73.57 73.79 2,947,344 -0.01(-0.01%)
Feb 15, 2024 73.52 73.93 73.17 73.80 2,418,666 +0.65(+0.89%)
Feb 14, 2024 73.27 73.35 72.50 73.15 1,765,983 -0.14(-0.19%)
Feb 13, 2024 73.81 74.54 72.81 73.29 1,734,958 -0.77(-1.04%)
Feb 12, 2024 73.31 74.18 73.14 74.06 1,571,772 +0.62(+0.84%)
Feb 09, 2024 73.61 74.15 73.09 73.44 1,534,541 +0.01(+0.01%)
Feb 08, 2024 73.60 73.64 72.67 73.43 1,886,926 -0.42(-0.57%)
Feb 07, 2024 74.55 74.60 73.61 73.85 2,266,938 -0.32(-0.43%)
Feb 06, 2024 72.47 74.58 72.12 74.17 2,697,498 +2.13(+2.96%)
Feb 05, 2024 72.15 72.67 71.25 72.04 2,840,332 -0.40(-0.55%)
Feb 02, 2024 74.40 75.12 71.67 72.44 4,242,539 -1.97(-2.65%)
Feb 01, 2024 74.45 74.69 73.42 74.41 1,861,238 -0.03(-0.04%)
Jan 31, 2024 75.05 75.75 74.13 74.44 2,461,234 -0.49(-0.65%)
Jan 30, 2024 75.00 75.26 74.67 74.93 1,410,820 -0.05(-0.07%)
Jan 29, 2024 74.21 75.16 74.21 74.98 1,571,056 +0.57(+0.77%)
Jan 26, 2024 74.45 74.89 74.29 74.41 1,816,157 +0.27(+0.36%)
Jan 25, 2024 74.50 74.70 73.26 74.14 1,713,277 +0.05(+0.07%)
Jan 24, 2024 74.90 74.98 73.98 74.09 1,540,457 -0.62(-0.83%)
Jan 23, 2024 74.26 74.87 74.10 74.71 1,442,051 +0.67(+0.90%)
Jan 22, 2024 73.52 74.37 73.52 74.04 1,084,788 +0.52(+0.71%)
Jan 19, 2024 73.76 73.81 73.00 73.52 1,193,346 -0.03(-0.04%)
Jan 18, 2024 72.95 73.82 72.77 73.55 1,167,001 +0.50(+0.68%)
Jan 17, 2024 72.59 73.63 72.45 73.05 1,275,433 +0.16(+0.22%)
Jan 16, 2024 72.42 72.93 71.85 72.89 1,760,660 +0.14(+0.19%)
Jan 12, 2024 72.82 72.88 72.32 72.75 1,701,435 +0.32(+0.44%)
Jan 11, 2024 71.82 72.50 71.15 72.43 2,123,009 +0.60(+0.84%)
Jan 10, 2024 72.29 72.29 71.12 71.83 1,506,236 -0.29(-0.40%)
Jan 09, 2024 71.00 72.76 70.82 72.12 1,991,544 +0.79(+1.11%)
Jan 08, 2024 73.23 73.23 70.73 71.33 2,749,237 -1.62(-2.22%)
Jan 05, 2024 72.76 73.25 72.61 72.95 1,793,617 +0.08(+0.11%)
Jan 04, 2024 72.27 73.07 72.18 72.87 2,261,210 +0.50(+0.69%)
Jan 03, 2024 72.65 72.79 72.05 72.37 2,911,061 -0.09(-0.12%)
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.