Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 70.12 70.66 69.93 70.60 85,627 -0.44(-0.62%)
Apr 19, 2024 70.70 71.58 70.58 71.04 27,649 +0.15(+0.20%)
Apr 18, 2024 71.21 71.85 70.76 70.89 41,995 -0.56(-0.78%)
Apr 17, 2024 72.64 73.14 71.35 71.45 93,012 -2.31(-3.14%)
Apr 16, 2024 73.19 73.88 72.83 73.76 72,301 +0.81(+1.10%)
Apr 15, 2024 72.72 73.16 71.78 72.96 46,699 -0.08(-0.11%)
Apr 12, 2024 73.98 74.57 73.03 73.04 50,070 +0.22(+0.30%)
Apr 11, 2024 72.65 72.83 71.93 72.82 25,159 -0.00(-0.00%)
Apr 10, 2024 72.11 72.91 71.12 72.82 33,213 +0.58(+0.80%)
Apr 09, 2024 72.46 72.56 71.71 72.24 19,495 +0.36(+0.50%)
Apr 08, 2024 72.60 72.70 71.42 71.88 42,503 -0.76(-1.05%)
Apr 05, 2024 73.04 73.47 72.53 72.64 20,658 -0.20(-0.27%)
Apr 04, 2024 71.92 73.23 71.68 72.84 26,479 +0.63(+0.87%)
Apr 03, 2024 72.50 72.78 72.12 72.21 55,231 +0.03(+0.04%)
Apr 02, 2024 71.18 72.33 70.74 72.18 45,838 +1.38(+1.95%)
Apr 01, 2024 70.67 71.13 70.07 70.80 69,700 -0.13(-0.18%)
Mar 28, 2024 70.03 71.12 70.03 70.93 15,183 +1.04(+1.49%)
Mar 27, 2024 70.10 70.14 69.45 69.89 37,180 -0.11(-0.16%)
Mar 26, 2024 70.83 70.83 69.89 70.00 26,846 -1.26(-1.77%)
Mar 25, 2024 70.89 71.49 70.89 71.26 18,873 +0.36(+0.51%)
Mar 22, 2024 71.16 71.21 70.66 70.90 9,538 +0.16(+0.23%)
Mar 21, 2024 70.76 70.88 70.07 70.74 40,222 -0.31(-0.44%)
Mar 20, 2024 70.65 71.10 70.45 71.05 35,700 -0.71(-0.99%)
Mar 19, 2024 71.54 71.79 71.29 71.76 18,086 +0.40(+0.56%)
Mar 18, 2024 71.50 71.77 71.17 71.36 43,929 +0.94(+1.33%)
Mar 15, 2024 69.75 70.60 69.64 70.42 24,718 +0.46(+0.65%)
Mar 14, 2024 69.52 70.14 69.47 69.96 27,182 +0.84(+1.21%)
Mar 13, 2024 68.50 69.21 68.44 69.13 34,177 +1.90(+2.82%)
Mar 12, 2024 66.69 67.53 66.48 67.23 12,798 +0.30(+0.45%)
Mar 11, 2024 65.88 67.20 65.34 66.93 21,628 +1.32(+2.01%)
Mar 08, 2024 65.99 65.99 65.40 65.61 16,910 -0.66(-1.00%)
Mar 07, 2024 65.69 66.88 65.52 66.27 18,715 +0.25(+0.37%)
Mar 06, 2024 66.25 67.04 65.98 66.03 12,167 +0.44(+0.68%)
Mar 05, 2024 66.26 66.51 65.52 65.58 38,497 -1.49(-2.22%)
Mar 04, 2024 67.69 67.72 66.81 67.07 24,361 -0.68(-1.00%)
Mar 01, 2024 67.76 68.34 67.52 67.75 89,964 +1.00(+1.50%)
Feb 29, 2024 65.96 67.23 65.84 66.75 27,059 +0.94(+1.43%)
Feb 28, 2024 67.03 67.36 65.70 65.81 46,629 -1.22(-1.82%)
Feb 27, 2024 66.99 67.31 66.49 67.03 26,633 +0.87(+1.31%)
Feb 26, 2024 65.56 66.87 65.54 66.16 37,134 +1.18(+1.82%)
Feb 23, 2024 65.36 65.82 64.85 64.98 53,490 -1.31(-1.98%)
Feb 22, 2024 65.08 66.48 65.01 66.29 40,125 +0.50(+0.76%)
Feb 21, 2024 65.29 65.83 65.21 65.79 13,631 +0.49(+0.75%)
Feb 20, 2024 65.98 65.98 64.93 65.30 44,598 -1.22(-1.83%)
Feb 16, 2024 65.80 66.74 65.76 66.52 17,013 +0.21(+0.32%)
Feb 15, 2024 66.24 67.01 66.17 66.31 13,763 +0.03(+0.05%)
Feb 14, 2024 68.46 68.62 66.15 66.28 15,691 -2.09(-3.06%)
Feb 13, 2024 68.10 68.99 67.74 68.37 19,594 +0.61(+0.90%)
Feb 12, 2024 67.49 67.88 66.60 67.76 16,522 +0.96(+1.44%)
Feb 09, 2024 67.29 67.47 66.71 66.80 9,922 -0.23(-0.34%)
Feb 08, 2024 66.34 67.03 66.12 67.03 38,234 +2.02(+3.11%)
Feb 07, 2024 64.11 65.01 63.75 65.01 34,650 +1.50(+2.36%)
Feb 06, 2024 63.34 63.58 62.89 63.51 16,519 +0.30(+0.47%)
Feb 05, 2024 61.88 63.27 61.51 63.21 18,622 +2.11(+3.45%)
Feb 02, 2024 61.32 62.07 60.72 61.10 46,601 -1.60(-2.55%)
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.