Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 78.36 78.36 78.36 78.36 3 -0.45(-0.57%)
Apr 29, 2024 78.83 78.83 78.81 78.81 3,069 +0.33(+0.42%)
Apr 26, 2024 78.47 78.47 78.47 78.47 100 +0.29(+0.37%)
Apr 25, 2024 78.27 78.27 78.19 78.19 417 -0.17(-0.21%)
Apr 24, 2024 78.36 78.36 78.36 78.36 316 -0.41(-0.52%)
Apr 23, 2024 78.76 78.76 78.76 78.76 0 +0.25(+0.32%)
Apr 22, 2024 78.51 78.51 78.51 78.51 182 +0.19(+0.24%)
Apr 19, 2024 78.33 78.33 78.33 78.33 104 +0.03(+0.04%)
Apr 18, 2024 78.28 78.29 78.28 78.29 861 -0.25(-0.32%)
Apr 17, 2024 78.54 78.54 78.54 78.54 113 +0.47(+0.60%)
Apr 16, 2024 78.08 78.08 78.08 78.08 102 -0.30(-0.38%)
Apr 15, 2024 78.37 78.37 78.37 78.37 201 -0.84(-1.07%)
Apr 12, 2024 79.22 79.22 79.22 79.22 103 +0.17(+0.21%)
Apr 11, 2024 79.07 79.07 79.05 79.05 205 -0.10(-0.13%)
Apr 10, 2024 79.15 79.15 79.15 79.15 17 -1.17(-1.46%)
Apr 09, 2024 80.32 80.32 80.32 80.32 2 +0.33(+0.41%)
Apr 08, 2024 79.99 79.99 79.99 79.99 103 +0.06(+0.07%)
Apr 05, 2024 79.93 79.93 79.93 79.93 100 -0.29(-0.36%)
Apr 04, 2024 80.23 80.23 80.23 80.23 104 +0.06(+0.08%)
Apr 03, 2024 80.16 80.16 80.16 80.16 173 -0.00(-0.00%)
Apr 02, 2024 80.16 80.16 80.16 80.16 2 -0.12(-0.15%)
Apr 01, 2024 80.28 80.28 80.28 80.28 39 -0.80(-0.98%)
Mar 28, 2024 81.07 81.07 81.07 81.07 0 +0.02(+0.03%)
Mar 27, 2024 80.84 81.05 80.78 81.05 2,587 +0.47(+0.58%)
Mar 26, 2024 80.58 80.63 80.58 80.58 612 +0.07(+0.09%)
Mar 25, 2024 80.51 80.51 80.51 80.51 313 -0.37(-0.46%)
Mar 22, 2024 80.88 80.88 80.88 80.88 101 +0.32(+0.40%)
Mar 21, 2024 80.50 80.61 80.50 80.56 241 +0.13(+0.16%)
Mar 20, 2024 80.43 80.43 80.43 80.43 0 +0.10(+0.13%)
Mar 19, 2024 80.32 80.32 80.32 80.32 51 +0.21(+0.26%)
Mar 18, 2024 80.12 80.12 80.12 80.12 2 -0.15(-0.18%)
Mar 15, 2024 80.26 80.26 80.26 80.26 101 +0.07(+0.08%)
Mar 14, 2024 80.20 80.20 80.20 80.20 0 -0.62(-0.77%)
Mar 13, 2024 80.82 80.82 80.82 80.82 54 -0.05(-0.06%)
Mar 12, 2024 80.88 80.88 80.86 80.86 301 -0.19(-0.23%)
Mar 11, 2024 81.21 81.21 81.05 81.05 1,903 -0.03(-0.04%)
Mar 08, 2024 81.09 81.09 81.08 81.08 449 +0.09(+0.11%)
Mar 07, 2024 80.99 80.99 80.99 80.99 22 +0.22(+0.27%)
Mar 06, 2024 80.77 80.77 80.77 80.77 26 +0.19(+0.24%)
Mar 05, 2024 80.66 80.66 80.58 80.58 1,020 +0.43(+0.54%)
Mar 04, 2024 80.15 80.15 80.15 80.15 3 -0.16(-0.20%)
Mar 01, 2024 80.36 80.36 80.31 80.31 193 +0.49(+0.61%)
Feb 29, 2024 79.82 79.82 79.82 79.82 0 +0.12(+0.16%)
Feb 28, 2024 79.72 79.75 79.70 79.70 2,735 -0.05(-0.06%)
Feb 27, 2024 79.74 79.74 79.74 79.74 102 -0.08(-0.09%)
Feb 26, 2024 80.07 80.07 79.82 79.82 28,605 -0.28(-0.36%)
Feb 23, 2024 80.10 80.10 80.10 80.10 101 +0.25(+0.31%)
Feb 22, 2024 79.95 79.95 79.86 79.86 243 +0.08(+0.11%)
Feb 21, 2024 79.77 79.77 79.77 79.77 0 -0.16(-0.21%)
Feb 20, 2024 79.94 79.94 79.94 79.94 55 +0.24(+0.30%)
Feb 16, 2024 79.70 79.70 79.70 79.70 101 -0.27(-0.33%)
Feb 15, 2024 79.90 79.96 79.90 79.96 213 +0.29(+0.37%)
Feb 14, 2024 79.55 79.67 79.55 79.67 1,233 +0.35(+0.44%)
Feb 13, 2024 79.33 79.33 79.33 79.33 125 -0.81(-1.01%)
Feb 12, 2024 80.14 80.14 80.14 80.14 26 +0.01(+0.01%)
Feb 09, 2024 80.15 80.16 80.13 80.13 509 -0.14(-0.17%)
Feb 08, 2024 80.26 80.26 80.26 80.26 11 -0.38(-0.48%)
Feb 07, 2024 80.72 80.72 80.65 80.65 1,472 -0.29(-0.36%)
Feb 06, 2024 80.94 80.94 80.94 80.94 74 +0.46(+0.57%)
Feb 05, 2024 80.48 80.48 80.48 80.48 51 -0.77(-0.94%)
Feb 02, 2024 81.25 81.29 81.25 81.25 1,316 -0.69(-0.84%)
Feb 01, 2024 82.13 82.13 81.94 81.94 1,673 +0.66(+0.82%)
Jan 31, 2024 81.30 81.35 81.27 81.27 234 +0.10(+0.13%)
Jan 30, 2024 80.92 81.17 80.92 81.17 236 +0.19(+0.23%)
Jan 29, 2024 81.05 81.05 80.98 80.98 106 +0.30(+0.38%)
Jan 26, 2024 80.69 80.72 80.68 80.68 1,630 -0.15(-0.18%)
Jan 25, 2024 80.80 80.82 80.65 80.82 3,680 +0.48(+0.60%)
Jan 24, 2024 80.48 80.57 80.34 80.34 9,055 -0.17(-0.21%)
Jan 23, 2024 80.49 80.52 80.49 80.51 2,212 -0.17(-0.21%)
Jan 22, 2024 80.79 80.79 80.68 80.68 3,864 +0.16(+0.20%)
Jan 19, 2024 80.26 80.52 80.26 80.52 760 +0.06(+0.08%)
Jan 18, 2024 80.41 80.51 80.41 80.46 3,183 -0.11(-0.14%)
Jan 17, 2024 80.57 80.57 80.57 80.57 632 -0.19(-0.23%)
Jan 16, 2024 80.86 80.86 80.75 80.75 268 -0.81(-1.00%)
Jan 12, 2024 81.56 81.56 81.56 81.56 101 +0.19(+0.23%)
Jan 11, 2024 81.38 81.38 81.38 81.38 113 +0.48(+0.60%)
Jan 10, 2024 81.04 81.04 80.89 80.89 564 -0.12(-0.15%)
Jan 09, 2024 81.02 81.02 81.02 81.02 21 +0.17(+0.21%)
Jan 08, 2024 80.84 80.84 80.84 80.84 82 +0.60(+0.75%)
Jan 05, 2024 80.24 80.24 80.24 80.24 101 -0.32(-0.40%)
Jan 04, 2024 80.56 80.56 80.56 80.56 3 -0.43(-0.53%)
Jan 03, 2024 81.00 81.00 81.00 81.00 23 -0.14(-0.17%)
Jan 02, 2024 81.13 81.13 81.13 81.13 65 -0.63(-0.77%)
Dec 29, 2023 81.77 81.77 81.77 81.77 101 -0.26(-0.31%)
Dec 28, 2023 81.98 82.04 81.98 82.02 284 -0.20(-0.25%)
Dec 27, 2023 82.23 82.23 82.23 82.23 126 +0.74(+0.90%)
Dec 26, 2023 81.49 81.49 81.49 81.49 93 +0.16(+0.20%)
Dec 22, 2023 81.33 81.33 81.33 81.33 101 -0.08(-0.10%)
Dec 21, 2023 81.19 81.41 81.19 81.41 230 -0.09(-0.11%)
Dec 20, 2023 81.50 81.50 81.50 81.50 63 +0.27(+0.33%)
Dec 19, 2023 81.23 81.23 81.23 81.23 57 +0.04(+0.05%)
Dec 18, 2023 81.26 81.26 81.19 81.19 1,540 -0.37(-0.45%)
Dec 15, 2023 81.49 81.56 81.49 81.56 1,582 -0.14(-0.17%)
Dec 14, 2023 81.70 81.70 81.70 81.70 67 +0.90(+1.11%)
Dec 13, 2023 80.80 80.80 80.80 80.80 19 +1.34(+1.68%)
Dec 12, 2023 79.47 79.47 79.47 79.47 50 +0.45(+0.56%)
Dec 11, 2023 79.02 79.02 79.02 79.02 21 -0.05(-0.06%)
Dec 08, 2023 79.07 79.07 79.07 79.07 115 -0.43(-0.54%)
Dec 07, 2023 79.59 79.59 79.50 79.50 1,367 +0.01(+0.02%)
Dec 06, 2023 79.54 79.54 79.48 79.48 237 +0.30(+0.38%)
Dec 05, 2023 78.92 79.18 78.92 79.18 283 +0.57(+0.72%)
Dec 04, 2023 78.61 78.61 78.61 78.61 43 -0.29(-0.36%)
Dec 01, 2023 78.90 78.90 78.90 78.90 102 +0.86(+1.10%)
Nov 30, 2023 78.04 78.04 78.04 78.04 4 -0.38(-0.49%)
Nov 29, 2023 78.33 78.42 78.29 78.42 641 +0.63(+0.81%)
Nov 28, 2023 77.80 77.80 77.80 77.80 25 +0.29(+0.38%)
Nov 27, 2023 77.50 77.50 77.50 77.50 47 +0.58(+0.75%)
Nov 24, 2023 76.93 76.93 76.93 76.93 102 -0.32(-0.41%)
Nov 22, 2023 77.24 77.24 77.24 77.24 102 +0.24(+0.31%)
Nov 21, 2023 77.07 77.08 77.01 77.01 1,267 +0.04(+0.05%)
Nov 20, 2023 76.97 76.97 76.97 76.97 11 +0.34(+0.45%)
Nov 17, 2023 76.63 76.63 76.63 76.63 102 +0.23(+0.30%)
Nov 16, 2023 76.42 76.42 76.40 76.40 278 +0.59(+0.78%)
Nov 15, 2023 75.67 75.81 75.67 75.81 532 -0.37(-0.49%)
Nov 14, 2023 76.18 76.18 76.18 76.18 11 +1.16(+1.54%)
Nov 13, 2023 75.02 75.02 75.02 75.02 88 -0.02(-0.03%)
Nov 10, 2023 75.04 75.04 75.04 75.04 102 +0.37(+0.49%)
Nov 09, 2023 74.67 74.67 74.67 74.67 31 -0.68(-0.90%)
Nov 08, 2023 75.35 75.35 75.35 75.35 141 +0.37(+0.49%)
Nov 07, 2023 74.98 74.98 74.98 74.98 31 +0.61(+0.82%)
Nov 06, 2023 74.37 74.37 74.37 74.37 87 -0.43(-0.57%)
Nov 03, 2023 74.80 74.80 74.80 74.80 102 +0.35(+0.47%)
Nov 02, 2023 74.45 74.45 74.45 74.45 50 +0.87(+1.18%)
Nov 01, 2023 73.58 73.58 73.58 73.58 32 +0.96(+1.32%)
Oct 31, 2023 72.62 72.62 72.62 72.62 16 -0.00(-0.00%)
Oct 30, 2023 72.62 72.62 72.62 72.62 0 -0.11(-0.15%)
Oct 27, 2023 72.72 72.73 72.72 72.73 253 -0.27(-0.37%)
Oct 26, 2023 73.00 73.00 73.00 73.00 17 +0.49(+0.68%)
Oct 25, 2023 72.41 72.51 72.41 72.51 143 -0.64(-0.88%)
Oct 24, 2023 73.16 73.16 73.16 73.16 30 +0.43(+0.59%)
Oct 23, 2023 72.73 72.73 72.73 72.73 106 +0.51(+0.70%)
Oct 20, 2023 72.22 72.22 72.22 72.22 102 +0.29(+0.40%)
Oct 19, 2023 71.93 71.93 71.93 71.93 12 -0.48(-0.66%)
Oct 18, 2023 72.41 72.41 72.41 72.41 5 -0.61(-0.84%)
Oct 17, 2023 73.02 73.02 73.02 73.02 50 -0.60(-0.81%)
Oct 16, 2023 73.61 73.61 73.61 73.61 25 -0.51(-0.69%)
Oct 13, 2023 74.12 74.12 74.12 74.12 102 +0.42(+0.57%)
Oct 12, 2023 73.70 73.70 73.70 73.70 38 -0.77(-1.04%)
Oct 11, 2023 74.47 74.47 74.47 74.47 76 +0.45(+0.61%)
Oct 10, 2023 74.02 74.02 74.02 74.02 102 +0.02(+0.03%)
Oct 09, 2023 74.00 74.00 74.00 74.00 51 +0.85(+1.16%)
Oct 06, 2023 73.15 73.15 73.15 73.15 102 -0.17(-0.24%)
Oct 05, 2023 73.32 73.32 73.32 73.32 64 -0.16(-0.22%)
Oct 04, 2023 73.49 73.49 73.49 73.49 30 +0.72(+0.98%)
Oct 03, 2023 73.37 73.37 72.77 72.77 155 -0.83(-1.13%)
Oct 02, 2023 73.60 73.60 73.60 73.60 19 -0.68(-0.92%)
Sep 29, 2023 74.29 74.29 74.29 74.29 103 -0.12(-0.16%)
Sep 28, 2023 74.40 74.40 74.40 74.40 30 +0.12(+0.16%)
Sep 27, 2023 74.21 74.28 74.21 74.28 253 -0.37(-0.50%)
Sep 26, 2023 74.65 74.65 74.65 74.65 18 -0.25(-0.34%)
Sep 25, 2023 74.90 74.90 74.90 74.90 45 -0.69(-0.91%)
Sep 22, 2023 75.59 75.59 75.59 75.59 103 +0.43(+0.57%)
Sep 21, 2023 75.23 75.23 75.16 75.16 894 -0.79(-1.04%)
Sep 20, 2023 76.14 76.18 75.95 75.95 293 +0.08(+0.11%)
Sep 19, 2023 75.86 75.86 75.86 75.86 7 -0.25(-0.33%)
Sep 18, 2023 76.11 76.11 76.11 76.11 51 +0.14(+0.18%)
Sep 15, 2023 75.98 75.98 75.98 75.98 103 -0.12(-0.16%)
Sep 14, 2023 76.18 76.18 76.10 76.10 344 -0.13(-0.17%)
Sep 13, 2023 76.22 76.22 76.22 76.22 38 +0.21(+0.27%)
Sep 12, 2023 76.01 76.01 76.01 76.01 21 -0.04(-0.05%)
Sep 11, 2023 76.16 76.16 76.06 76.06 832 -0.16(-0.21%)
Sep 08, 2023 76.21 76.21 76.21 76.21 103 +0.12(+0.16%)
Sep 07, 2023 76.09 76.09 76.09 76.09 0 +0.27(+0.36%)
Sep 06, 2023 75.78 75.82 75.78 75.82 312 -0.07(-0.09%)
Sep 05, 2023 75.93 75.93 75.89 75.89 200 -0.54(-0.70%)
Sep 01, 2023 76.42 76.42 76.42 76.42 103 -0.53(-0.69%)
Aug 31, 2023 77.12 77.12 76.96 76.96 128 +0.17(+0.22%)
Aug 30, 2023 76.78 76.78 76.78 76.78 8 -0.11(-0.14%)
Aug 29, 2023 76.89 76.89 76.89 76.89 5 +0.58(+0.75%)
Aug 28, 2023 76.32 76.32 76.32 76.32 41 +0.25(+0.32%)
Aug 25, 2023 76.07 76.07 76.07 76.07 103 +0.01(+0.01%)
Aug 24, 2023 76.06 76.06 76.06 76.06 24 -0.22(-0.28%)
Aug 23, 2023 76.28 76.28 76.28 76.28 20 +1.05(+1.40%)
Aug 22, 2023 75.23 75.23 75.23 75.23 82 +0.18(+0.23%)
Aug 21, 2023 75.05 75.05 75.05 75.05 54 -0.42(-0.55%)
Aug 18, 2023 75.47 75.47 75.47 75.47 103 +0.31(+0.41%)
Aug 17, 2023 75.16 75.16 75.16 75.16 4 -0.25(-0.33%)
Aug 16, 2023 75.40 75.40 75.40 75.40 4 -0.34(-0.45%)
Aug 15, 2023 75.74 75.74 75.74 75.74 16 -0.34(-0.45%)
Aug 14, 2023 76.09 76.09 76.09 76.09 21 -0.07(-0.10%)
Aug 11, 2023 76.16 76.16 76.16 76.16 103 -0.25(-0.33%)
Aug 10, 2023 76.41 76.41 76.41 76.41 19 -0.54(-0.71%)
Aug 09, 2023 76.96 76.96 76.96 76.96 35 +0.10(+0.13%)
Aug 08, 2023 76.86 76.86 76.86 76.86 11 +0.31(+0.40%)
Aug 07, 2023 76.55 76.55 76.55 76.55 13 -0.22(-0.28%)
Aug 04, 2023 76.77 76.77 76.77 76.77 103 +0.85(+1.11%)
Aug 03, 2023 75.90 75.92 75.90 75.92 244 -0.69(-0.91%)
Aug 02, 2023 76.62 76.62 76.62 76.62 30 -0.49(-0.63%)
Aug 01, 2023 77.10 77.10 77.10 77.10 24 -0.73(-0.94%)
Jul 31, 2023 77.83 77.83 77.83 77.83 55 +0.18(+0.24%)
Jul 28, 2023 77.65 77.65 77.65 77.65 103 +0.47(+0.60%)
Jul 27, 2023 77.72 77.74 77.18 77.18 731 -0.89(-1.13%)
Jul 26, 2023 78.07 78.07 78.07 78.07 20 +0.33(+0.42%)
Jul 25, 2023 77.74 77.74 77.74 77.74 17 -0.14(-0.18%)
Jul 24, 2023 77.88 77.88 77.88 77.88 53 -0.07(-0.10%)
Jul 21, 2023 77.95 77.95 77.95 77.95 103 +0.18(+0.23%)
Jul 20, 2023 77.78 77.78 77.78 77.78 21 -0.53(-0.68%)
Jul 19, 2023 78.31 78.31 78.31 78.31 68 +0.39(+0.50%)
Jul 18, 2023 77.92 77.92 77.92 77.92 41 +0.24(+0.31%)
Jul 17, 2023 77.67 77.67 77.67 77.67 79 +0.10(+0.12%)
Jul 14, 2023 77.58 77.58 77.58 77.58 103 -0.57(-0.73%)
Jul 13, 2023 78.15 78.15 78.15 78.15 18 +0.45(+0.58%)
Jul 12, 2023 77.70 77.70 77.70 77.70 13 +0.75(+0.98%)
Jul 11, 2023 76.94 76.94 76.94 76.94 32 +0.30(+0.39%)
Jul 10, 2023 76.64 76.64 76.64 76.64 95 +0.38(+0.50%)
Jul 07, 2023 76.27 76.27 76.27 76.27 103 -0.07(-0.10%)
Jul 06, 2023 76.34 76.34 76.34 76.34 104 -0.74(-0.96%)
Jul 05, 2023 77.08 77.08 77.08 77.08 75 -0.59(-0.76%)
Jul 03, 2023 77.67 77.67 77.67 77.67 103 -0.15(-0.19%)
Jun 30, 2023 77.70 77.81 77.70 77.81 358 +0.53(+0.68%)
Jun 29, 2023 77.29 77.29 77.29 77.29 9 -0.57(-0.73%)
Jun 28, 2023 77.86 77.86 77.86 77.86 67 +0.36(+0.46%)
Jun 27, 2023 77.50 77.50 77.50 77.50 38 -0.17(-0.22%)
Jun 26, 2023 77.67 77.67 77.67 77.67 90 +0.09(+0.11%)
Jun 23, 2023 77.58 77.58 77.58 77.58 239 +0.22(+0.28%)
Jun 22, 2023 77.37 77.37 77.37 77.37 20 -0.42(-0.54%)
Jun 21, 2023 77.78 77.78 77.78 77.78 35 -0.06(-0.07%)
Jun 20, 2023 77.89 77.89 77.84 77.84 224 +0.29(+0.37%)
Jun 16, 2023 77.55 77.55 77.55 77.55 104 -0.11(-0.15%)
Jun 15, 2023 77.66 77.66 77.66 77.66 91 +0.60(+0.78%)
Jun 14, 2023 77.06 77.06 77.06 77.06 71 +0.25(+0.33%)
Jun 13, 2023 76.81 76.81 76.81 76.81 36 -0.30(-0.38%)
Jun 12, 2023 77.10 77.10 77.10 77.10 70 +0.18(+0.23%)
Jun 09, 2023 76.93 76.93 76.93 76.93 104 -0.19(-0.24%)
Jun 08, 2023 77.11 77.11 77.11 77.11 21 +0.53(+0.69%)
Jun 07, 2023 77.31 77.31 76.58 76.58 214 -0.69(-0.90%)
Jun 06, 2023 77.28 77.28 77.28 77.28 8 +0.07(+0.09%)
Jun 05, 2023 77.21 77.21 77.21 77.21 121 -0.14(-0.18%)
Jun 02, 2023 77.35 77.35 77.35 77.35 104 -0.23(-0.30%)
Jun 01, 2023 77.63 77.63 77.58 77.58 344 +0.24(+0.31%)
May 31, 2023 77.34 77.34 77.34 77.34 9 +0.35(+0.46%)
May 30, 2023 76.99 76.99 76.99 76.99 90 +0.50(+0.65%)
May 26, 2023 76.38 76.49 76.38 76.49 520 +0.32(+0.42%)
May 25, 2023 76.17 76.17 76.17 76.17 56 -0.28(-0.36%)
May 24, 2023 76.45 76.45 76.45 76.45 31 -0.26(-0.34%)
May 23, 2023 76.69 76.71 76.69 76.71 564 +0.22(+0.29%)
May 22, 2023 76.53 76.53 76.49 76.49 395 -0.02(-0.03%)
May 19, 2023 76.51 76.51 76.51 76.51 0 -0.14(-0.18%)
May 18, 2023 76.65 76.65 76.65 76.65 21 -0.23(-0.30%)
May 17, 2023 76.95 76.95 76.88 76.88 331 -0.04(-0.05%)
May 16, 2023 77.03 77.03 76.92 76.92 219 -0.39(-0.51%)
May 15, 2023 77.31 77.31 77.31 77.31 92 -0.41(-0.53%)
May 12, 2023 77.72 77.72 77.72 77.72 104 -0.49(-0.63%)
May 11, 2023 78.27 78.27 78.21 78.21 291 +0.35(+0.44%)
May 10, 2023 77.86 77.86 77.86 77.86 39 +0.57(+0.73%)
May 09, 2023 77.30 77.30 77.30 77.30 12 +0.01(+0.01%)
May 08, 2023 77.29 77.29 77.29 77.29 84 -0.56(-0.72%)
May 05, 2023 77.85 77.85 77.85 77.85 104 -0.31(-0.39%)
May 04, 2023 78.22 78.22 78.16 78.16 127 -0.18(-0.23%)
May 03, 2023 78.40 78.40 78.34 78.34 131 +0.13(+0.16%)
May 02, 2023 78.08 78.21 78.08 78.21 232 +0.91(+1.17%)
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.