Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 70.91 72.54 69.81 70.42 7,071,574 -1.64(-2.28%)
Apr 18, 2024 73.50 74.09 71.65 72.06 6,553,519 -1.45(-1.97%)
Apr 17, 2024 73.57 74.53 71.89 73.51 5,921,382 +0.37(+0.51%)
Apr 16, 2024 72.37 74.19 72.12 73.14 5,639,796 -0.36(-0.49%)
Apr 15, 2024 77.54 78.00 73.40 73.50 7,968,689 -3.49(-4.53%)
Apr 12, 2024 78.85 79.00 76.01 76.99 6,190,617 -3.07(-3.83%)
Apr 11, 2024 79.40 80.09 77.63 80.06 4,240,597 +1.55(+1.97%)
Apr 10, 2024 77.70 79.10 77.36 78.51 4,956,728 -1.47(-1.84%)
Apr 09, 2024 78.30 80.00 77.99 79.98 5,474,706 +1.63(+2.08%)
Apr 08, 2024 77.94 78.74 77.50 78.35 4,703,816 +1.18(+1.53%)
Apr 05, 2024 72.90 77.33 72.77 77.17 8,942,172 +2.44(+3.27%)
Apr 04, 2024 79.00 80.56 74.67 74.73 14,128,220 -4.92(-6.18%)
Apr 03, 2024 78.41 80.31 77.81 79.65 5,136,876 +0.44(+0.56%)
Apr 02, 2024 79.57 79.69 77.18 79.21 7,570,279 -2.25(-2.76%)
Apr 01, 2024 84.92 84.92 81.05 81.46 7,391,529 -3.12(-3.69%)
Mar 28, 2024 83.79 84.35 84.33 84.58 5,816,838 +1.40(+1.68%)
Mar 27, 2024 84.94 85.67 84.21 83.18 5,736,146 -0.62(-0.74%)
Mar 26, 2024 83.65 85.80 83.50 83.80 8,172,244 +1.18(+1.43%)
Mar 25, 2024 80.61 83.53 80.58 82.62 6,625,151 +1.85(+2.29%)
Mar 22, 2024 83.02 84.05 80.75 80.77 6,375,644 -3.28(-3.90%)
Mar 21, 2024 82.41 85.00 82.34 84.05 10,381,089 +2.59(+3.18%)
Mar 20, 2024 78.71 81.82 78.21 81.46 6,645,831 +2.14(+2.70%)
Mar 19, 2024 79.74 80.46 78.00 79.32 6,110,249 -1.54(-1.90%)
Mar 18, 2024 80.31 81.53 79.31 80.86 6,163,753 +0.69(+0.86%)
Mar 15, 2024 80.56 82.09 79.94 80.17 8,467,083 -1.07(-1.32%)
Mar 14, 2024 85.74 86.17 80.16 81.24 11,998,792 -4.48(-5.23%)
Mar 13, 2024 81.34 87.52 81.20 85.72 15,109,780 +4.01(+4.91%)
Mar 12, 2024 82.96 83.02 79.29 81.71 8,469,291 +0.18(+0.22%)
Mar 11, 2024 81.50 83.83 80.84 81.53 10,342,300 +0.79(+0.98%)
Mar 08, 2024 77.95 81.85 77.50 80.74 12,875,658 +3.52(+4.56%)
Mar 07, 2024 76.82 77.79 75.67 77.22 6,901,149 +1.69(+2.24%)
Mar 06, 2024 75.67 77.14 75.19 75.53 7,364,265 +1.10(+1.48%)
Mar 05, 2024 76.10 76.55 73.77 74.43 7,194,245 -2.57(-3.34%)
Mar 04, 2024 79.42 79.67 76.89 77.00 8,597,479 -2.25(-2.84%)
Mar 01, 2024 79.79 80.63 78.11 79.25 9,376,888 -0.22(-0.28%)
Feb 29, 2024 79.50 80.96 78.54 79.47 12,223,973 +1.05(+1.34%)
Feb 28, 2024 77.01 79.93 76.70 78.42 12,724,899 +0.71(+0.91%)
Feb 27, 2024 75.95 77.96 75.34 77.71 14,700,538 +3.05(+4.09%)
Feb 26, 2024 77.52 77.78 74.56 74.66 22,958,980 -4.26(-5.40%)
Feb 23, 2024 79.81 83.29 78.47 78.92 53,427,832 +10.96(+16.13%)
Feb 22, 2024 65.78 68.44 65.65 67.96 23,407,204 +3.49(+5.41%)
Feb 21, 2024 64.43 65.00 63.63 64.47 8,798,637 -1.26(-1.92%)
Feb 20, 2024 65.58 66.58 64.83 65.73 10,166,066 +0.09(+0.14%)
Feb 16, 2024 67.20 67.98 65.56 65.64 12,642,891 -3.84(-5.53%)
Feb 15, 2024 68.28 70.10 68.06 69.48 9,381,100 +2.07(+3.07%)
Feb 14, 2024 66.08 67.75 65.88 67.41 8,333,841 +2.43(+3.74%)
Feb 13, 2024 65.82 66.66 64.38 64.98 11,766,312 -3.86(-5.61%)
Feb 12, 2024 67.02 69.59 67.02 68.84 9,099,608 +1.96(+2.93%)
Feb 09, 2024 69.23 69.90 66.67 66.88 11,405,009 -1.95(-2.83%)
Feb 08, 2024 67.91 69.42 66.86 68.83 8,503,213 +0.52(+0.76%)
Feb 07, 2024 67.09 68.84 65.58 68.31 7,870,573 +1.31(+1.96%)
Feb 06, 2024 66.25 68.86 66.20 67.00 10,734,658 +1.15(+1.75%)
Feb 05, 2024 67.00 67.23 65.45 65.85 6,630,658 -2.03(-2.99%)
Feb 02, 2024 66.42 68.43 65.29 67.88 9,373,547 +1.21(+1.81%)
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.