Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 72.74 74.12 72.66 73.88 1,266,328 +1.37(+1.89%)
Apr 18, 2024 72.15 72.65 71.63 72.51 1,073,161 +0.58(+0.81%)
Apr 17, 2024 70.97 72.13 70.60 71.93 1,279,044 +1.59(+2.26%)
Apr 16, 2024 71.36 71.43 70.10 70.34 1,105,316 -1.24(-1.73%)
Apr 15, 2024 72.12 72.35 71.00 71.58 1,214,164 -0.18(-0.25%)
Apr 12, 2024 72.17 72.42 71.06 71.76 971,781 -0.29(-0.40%)
Apr 11, 2024 72.76 72.86 71.66 72.05 1,008,672 -0.23(-0.32%)
Apr 10, 2024 71.90 72.47 71.17 72.28 1,457,752 -1.71(-2.31%)
Apr 09, 2024 73.60 74.00 73.27 73.99 1,147,112 +0.65(+0.89%)
Apr 08, 2024 72.69 73.51 72.68 73.34 1,370,881 +0.63(+0.87%)
Apr 05, 2024 72.44 73.11 71.78 72.71 1,585,467 -0.18(-0.25%)
Apr 04, 2024 73.70 73.89 72.20 72.89 1,259,781 -0.26(-0.36%)
Apr 03, 2024 73.79 74.05 73.00 73.15 1,935,438 -0.65(-0.88%)
Apr 02, 2024 73.24 74.35 73.24 73.80 1,232,587 +0.56(+0.76%)
Apr 01, 2024 73.83 73.86 72.80 73.24 1,441,634 -0.72(-0.97%)
Mar 28, 2024 73.16 74.07 73.80 73.96 1,945,777 +0.81(+1.11%)
Mar 27, 2024 71.40 73.16 71.11 73.15 1,404,035 +2.18(+3.07%)
Mar 26, 2024 71.40 71.74 70.58 70.97 988,668 -0.47(-0.66%)
Mar 25, 2024 71.99 72.02 71.15 71.44 1,368,858 -0.24(-0.33%)
Mar 22, 2024 72.47 72.47 71.54 71.68 1,148,046 -0.12(-0.17%)
Mar 21, 2024 72.18 72.56 71.77 71.80 1,451,347 -0.25(-0.35%)
Mar 20, 2024 71.96 72.56 71.50 72.05 1,235,995 -0.06(-0.08%)
Mar 19, 2024 72.00 72.67 71.78 72.11 1,083,210 +0.14(+0.19%)
Mar 18, 2024 71.53 72.31 71.32 71.97 1,999,651 +0.39(+0.54%)
Mar 15, 2024 70.80 72.16 70.80 71.58 3,478,431 +0.20(+0.28%)
Mar 14, 2024 72.01 72.31 70.59 71.38 1,491,764 -1.02(-1.41%)
Mar 13, 2024 72.57 73.01 71.94 72.40 1,261,390 +0.08(+0.11%)
Mar 12, 2024 72.65 73.25 71.84 72.32 1,748,975 -1.33(-1.81%)
Mar 11, 2024 73.08 73.89 73.05 73.65 1,578,282 +0.64(+0.88%)
Mar 08, 2024 73.13 73.60 72.50 73.01 1,408,750 -0.07(-0.10%)
Mar 07, 2024 73.67 73.76 72.90 73.08 1,525,071 -0.04(-0.05%)
Mar 06, 2024 72.81 73.63 72.44 73.12 1,492,391 +1.00(+1.39%)
Mar 05, 2024 72.96 73.81 71.96 72.12 2,734,640 -0.55(-0.76%)
Mar 04, 2024 70.70 72.95 70.70 72.67 2,185,102 +1.35(+1.89%)
Mar 01, 2024 71.02 71.39 69.81 71.32 1,963,672 +0.13(+0.18%)
Feb 29, 2024 71.78 72.30 71.17 71.19 3,395,463 -0.30(-0.42%)
Feb 28, 2024 71.34 71.86 71.06 71.49 1,324,281 +0.17(+0.24%)
Feb 27, 2024 71.10 71.63 70.70 71.32 1,362,640 +0.49(+0.69%)
Feb 26, 2024 71.35 71.39 70.28 70.83 2,218,667 -0.77(-1.08%)
Feb 23, 2024 70.94 72.38 70.47 71.60 2,918,035 +0.79(+1.12%)
Feb 22, 2024 70.94 71.13 69.89 70.81 2,748,988 -0.59(-0.83%)
Feb 21, 2024 70.26 71.55 69.97 71.40 2,469,213 +1.53(+2.19%)
Feb 20, 2024 69.58 70.66 69.31 69.87 1,530,441 +0.36(+0.52%)
Feb 16, 2024 69.48 70.08 68.60 69.51 3,362,713 -0.03(-0.04%)
Feb 15, 2024 68.80 70.08 68.62 69.54 2,583,410 +0.93(+1.36%)
Feb 14, 2024 68.38 68.81 67.68 68.61 1,359,196 +0.34(+0.50%)
Feb 13, 2024 69.12 69.35 67.03 68.27 1,715,023 -0.90(-1.30%)
Feb 12, 2024 68.76 69.38 68.26 69.17 1,263,586 +0.47(+0.68%)
Feb 09, 2024 67.75 68.84 67.54 68.70 1,885,819 +0.78(+1.15%)
Feb 08, 2024 68.26 68.33 67.32 67.92 1,717,928 -0.77(-1.12%)
Feb 07, 2024 68.58 68.69 67.85 68.69 1,715,499 +0.31(+0.45%)
Feb 06, 2024 67.72 68.72 67.54 68.38 2,215,922 +0.41(+0.60%)
Feb 05, 2024 68.81 68.88 67.85 67.97 2,619,837 -1.44(-2.07%)
Feb 02, 2024 69.94 70.18 69.11 69.41 1,765,790 -1.29(-1.82%)
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.