Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 76.86 78.79 76.46 78.33 156,851 +1.91(+2.50%)
Mar 15, 2024 75.00 76.61 75.00 76.42 282,189 +0.85(+1.12%)
Mar 14, 2024 75.13 75.66 74.82 75.57 135,937 +0.14(+0.19%)
Mar 13, 2024 75.30 75.77 74.59 75.43 127,945 +0.13(+0.17%)
Mar 12, 2024 74.65 75.43 74.03 75.30 151,429 +0.56(+0.75%)
Mar 11, 2024 76.08 76.39 74.42 74.74 131,328 -1.79(-2.34%)
Mar 08, 2024 78.78 79.58 76.37 76.53 110,803 -1.68(-2.15%)
Mar 07, 2024 77.94 79.52 77.65 78.21 215,899 -0.06(-0.08%)
Mar 06, 2024 77.03 78.54 76.16 78.27 273,221 +2.31(+3.04%)
Mar 05, 2024 77.43 77.53 75.14 75.96 257,521 -2.03(-2.60%)
Mar 04, 2024 78.03 79.02 77.94 77.99 182,833 +0.58(+0.75%)
Mar 01, 2024 77.74 77.83 76.66 77.41 195,514 -0.39(-0.50%)
Feb 29, 2024 78.59 78.67 76.53 77.80 279,975 -0.10(-0.13%)
Feb 28, 2024 80.48 80.90 77.69 77.90 106,471 -3.17(-3.91%)
Feb 27, 2024 79.72 81.77 79.30 81.07 135,456 +1.40(+1.76%)
Feb 26, 2024 79.93 81.76 79.46 79.67 128,287 -0.67(-0.83%)
Feb 23, 2024 82.11 82.80 79.92 80.34 188,840 -1.69(-2.06%)
Feb 22, 2024 80.74 82.07 80.48 82.03 209,996 +2.45(+3.08%)
Feb 21, 2024 77.90 80.19 77.87 79.58 159,470 +0.85(+1.08%)
Feb 20, 2024 78.52 78.98 77.00 78.73 271,604 -0.25(-0.32%)
Feb 16, 2024 85.45 86.10 78.90 78.98 303,934 -6.27(-7.35%)
Feb 15, 2024 84.47 86.42 83.24 85.25 1,103,587 -4.42(-4.93%)
Feb 14, 2024 89.00 90.55 88.22 89.67 200,692 +1.79(+2.04%)
Feb 13, 2024 88.24 90.47 87.27 87.88 193,893 -3.52(-3.85%)
Feb 12, 2024 90.27 91.55 89.87 91.40 116,731 +0.89(+0.98%)
Feb 09, 2024 89.37 91.49 89.37 90.51 162,885 +2.07(+2.34%)
Feb 08, 2024 87.18 88.76 86.75 88.44 129,558 +1.12(+1.28%)
Feb 07, 2024 83.68 87.51 83.56 87.32 156,624 +3.88(+4.65%)
Feb 06, 2024 82.86 83.91 82.30 83.44 161,941 +1.05(+1.27%)
Feb 05, 2024 81.52 82.76 81.15 82.39 178,689 -0.15(-0.18%)
Feb 02, 2024 81.19 83.48 80.31 82.54 376,480 +0.94(+1.15%)
Feb 01, 2024 83.86 84.93 81.49 81.60 267,737 -2.11(-2.52%)
Jan 31, 2024 85.91 86.43 83.48 83.71 212,738 -2.41(-2.80%)
Jan 30, 2024 86.08 86.88 85.36 86.12 123,306 -0.41(-0.47%)
Jan 29, 2024 87.67 88.60 85.03 86.53 183,035 -1.83(-2.07%)
Jan 26, 2024 86.16 89.80 85.70 88.36 295,579 +2.60(+3.03%)
Jan 25, 2024 86.77 86.77 84.80 85.76 175,380 +0.04(+0.05%)
Jan 24, 2024 87.56 88.39 84.93 85.72 301,417 -1.07(-1.23%)
Jan 23, 2024 88.40 89.94 82.80 86.79 658,752 +0.08(+0.09%)
Jan 22, 2024 83.65 88.61 83.08 86.71 454,898 +3.87(+4.67%)
Jan 19, 2024 78.99 82.93 78.80 82.84 336,731 +4.01(+5.09%)
Jan 18, 2024 76.59 79.58 76.13 78.83 402,326 +2.47(+3.23%)
Jan 17, 2024 73.52 76.70 73.52 76.36 195,308 +1.76(+2.36%)
Jan 16, 2024 74.90 76.03 74.00 74.60 116,172 -0.92(-1.22%)
Jan 12, 2024 77.01 77.65 74.81 75.52 243,911 -0.65(-0.85%)
Jan 11, 2024 77.14 77.80 75.92 76.17 192,745 -0.63(-0.82%)
Jan 10, 2024 76.80 77.20 75.38 76.80 265,672 +0.20(+0.26%)
Jan 09, 2024 77.36 78.45 76.50 76.60 221,073 -1.40(-1.79%)
Jan 08, 2024 78.29 78.98 77.97 78.00 160,981 +0.22(+0.28%)
Jan 05, 2024 77.36 78.86 77.08 77.78 153,870 -0.38(-0.49%)
Jan 04, 2024 79.56 79.61 77.62 78.16 106,490 -1.23(-1.55%)
Jan 03, 2024 81.70 81.71 79.02 79.39 119,695 -2.58(-3.15%)
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.