Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 78.63 78.63 78.63 78.63 3 -0.45(-0.57%)
Apr 29, 2024 79.11 79.11 79.08 79.08 3,059 +0.33(+0.43%)
Apr 26, 2024 78.75 78.75 78.75 78.75 100 +0.29(+0.37%)
Apr 25, 2024 78.54 78.54 78.46 78.46 416 -0.17(-0.21%)
Apr 24, 2024 78.64 78.64 78.63 78.63 315 -0.41(-0.52%)
Apr 23, 2024 79.04 79.04 79.04 79.04 0 +0.25(+0.32%)
Apr 22, 2024 78.78 78.78 78.78 78.78 181 +0.19(+0.24%)
Apr 19, 2024 78.60 78.60 78.60 78.60 104 +0.03(+0.04%)
Apr 18, 2024 78.55 78.56 78.55 78.56 858 -0.25(-0.32%)
Apr 17, 2024 78.81 78.81 78.81 78.81 113 +0.47(+0.60%)
Apr 16, 2024 78.35 78.35 78.35 78.35 102 -0.30(-0.38%)
Apr 15, 2024 78.65 78.65 78.65 78.65 200 -0.85(-1.07%)
Apr 12, 2024 79.49 79.49 79.49 79.49 103 +0.17(+0.21%)
Apr 11, 2024 79.34 79.34 79.32 79.32 204 -0.10(-0.13%)
Apr 10, 2024 79.42 79.42 79.42 79.42 17 -1.18(-1.46%)
Apr 09, 2024 80.60 80.60 80.60 80.60 2 +0.33(+0.41%)
Apr 08, 2024 80.27 80.27 80.27 80.27 103 +0.06(+0.07%)
Apr 05, 2024 80.21 80.21 80.21 80.21 100 -0.29(-0.36%)
Apr 04, 2024 80.51 80.51 80.50 80.50 104 +0.06(+0.08%)
Apr 03, 2024 80.44 80.44 80.44 80.44 172 -0.00(-0.00%)
Apr 02, 2024 80.44 80.44 80.44 80.44 2 -0.12(-0.15%)
Apr 01, 2024 80.56 80.56 80.56 80.56 39 -0.80(-0.98%)
Mar 28, 2024 81.35 81.35 81.35 81.35 0 +0.02(+0.03%)
Mar 27, 2024 81.12 81.33 81.06 81.33 2,578 +0.47(+0.58%)
Mar 26, 2024 80.86 80.91 80.86 80.86 610 +0.07(+0.09%)
Mar 25, 2024 80.79 80.79 80.79 80.79 312 -0.37(-0.46%)
Mar 22, 2024 81.16 81.16 81.16 81.16 100 +0.32(+0.40%)
Mar 21, 2024 80.78 80.89 80.78 80.84 240 +0.13(+0.16%)
Mar 20, 2024 80.70 80.70 80.70 80.70 0 +0.10(+0.13%)
Mar 19, 2024 80.60 80.60 80.60 80.60 51 +0.21(+0.26%)
Mar 18, 2024 80.39 80.39 80.39 80.39 2 -0.15(-0.18%)
Mar 15, 2024 80.54 80.54 80.54 80.54 100 +0.07(+0.08%)
Mar 14, 2024 80.47 80.47 80.47 80.47 0 -0.62(-0.77%)
Mar 13, 2024 81.09 81.09 81.09 81.09 54 -0.05(-0.06%)
Mar 12, 2024 81.16 81.16 81.14 81.14 300 -0.19(-0.23%)
Mar 11, 2024 81.49 81.49 81.33 81.33 1,897 -0.03(-0.04%)
Mar 08, 2024 81.37 81.37 81.36 81.36 448 +0.09(+0.11%)
Mar 07, 2024 81.27 81.27 81.27 81.27 22 +0.22(+0.27%)
Mar 06, 2024 81.05 81.05 81.05 81.05 26 +0.19(+0.24%)
Mar 05, 2024 80.93 80.93 80.86 80.86 1,017 +0.43(+0.54%)
Mar 04, 2024 80.43 80.43 80.43 80.43 3 -0.16(-0.20%)
Mar 01, 2024 80.64 80.64 80.59 80.59 192 +0.49(+0.61%)
Feb 29, 2024 80.10 80.10 80.10 80.10 0 +0.12(+0.16%)
Feb 28, 2024 80.00 80.03 79.97 79.97 2,725 -0.05(-0.06%)
Feb 27, 2024 80.02 80.02 80.02 80.02 102 -0.08(-0.09%)
Feb 26, 2024 80.34 80.34 80.10 80.10 28,507 -0.29(-0.36%)
Feb 23, 2024 80.38 80.38 80.38 80.38 101 +0.25(+0.31%)
Feb 22, 2024 80.23 80.23 80.13 80.13 242 +0.08(+0.11%)
Feb 21, 2024 80.05 80.05 80.05 80.05 0 -0.16(-0.21%)
Feb 20, 2024 80.22 80.22 80.22 80.22 55 +0.24(+0.30%)
Feb 16, 2024 79.97 79.97 79.97 79.97 101 -0.27(-0.33%)
Feb 15, 2024 80.18 80.24 80.18 80.24 213 +0.29(+0.37%)
Feb 14, 2024 79.83 79.95 79.83 79.95 1,228 +0.35(+0.44%)
Feb 13, 2024 79.60 79.60 79.60 79.60 125 -0.81(-1.01%)
Feb 12, 2024 80.41 80.41 80.41 80.41 26 +0.01(+0.01%)
Feb 09, 2024 80.43 80.44 80.40 80.40 507 -0.14(-0.17%)
Feb 08, 2024 80.54 80.54 80.54 80.54 11 -0.39(-0.48%)
Feb 07, 2024 81.00 81.00 80.93 80.93 1,467 -0.29(-0.36%)
Feb 06, 2024 81.22 81.22 81.22 81.22 73 +0.46(+0.57%)
Feb 05, 2024 80.76 80.76 80.76 80.76 51 -0.77(-0.94%)
Feb 02, 2024 81.53 81.57 81.53 81.53 1,311 -0.69(-0.84%)
Feb 01, 2024 82.41 82.41 82.22 82.22 1,667 +0.67(+0.82%)
Jan 31, 2024 81.58 81.63 81.55 81.55 233 +0.10(+0.13%)
Jan 30, 2024 81.20 81.45 81.20 81.45 235 +0.19(+0.23%)
Jan 29, 2024 81.33 81.33 81.26 81.26 106 +0.30(+0.38%)
Jan 26, 2024 80.97 81.00 80.96 80.96 1,624 -0.15(-0.18%)
Jan 25, 2024 81.07 81.10 80.92 81.10 3,667 +0.49(+0.60%)
Jan 24, 2024 80.76 80.85 80.62 80.62 9,024 -0.17(-0.21%)
Jan 23, 2024 80.77 80.80 80.77 80.79 2,204 -0.17(-0.21%)
Jan 22, 2024 81.06 81.06 80.96 80.96 3,851 +0.16(+0.20%)
Jan 19, 2024 80.53 80.80 80.53 80.80 757 +0.06(+0.08%)
Jan 18, 2024 80.69 80.79 80.69 80.73 3,172 -0.11(-0.14%)
Jan 17, 2024 80.85 80.85 80.85 80.85 630 -0.19(-0.23%)
Jan 16, 2024 81.14 81.14 81.03 81.03 267 -0.81(-1.00%)
Jan 12, 2024 81.85 81.85 81.85 81.85 101 +0.19(+0.23%)
Jan 11, 2024 81.66 81.66 81.66 81.66 113 +0.48(+0.60%)
Jan 10, 2024 81.32 81.32 81.17 81.17 562 -0.12(-0.15%)
Jan 09, 2024 81.30 81.30 81.30 81.30 21 +0.17(+0.21%)
Jan 08, 2024 81.12 81.12 81.12 81.12 82 +0.61(+0.75%)
Jan 05, 2024 80.52 80.52 80.52 80.52 101 -0.32(-0.40%)
Jan 04, 2024 80.84 80.84 80.84 80.84 3 -0.43(-0.53%)
Jan 03, 2024 81.28 81.28 81.28 81.28 23 -0.14(-0.17%)
Jan 02, 2024 81.41 81.41 81.41 81.41 64 -0.64(-0.77%)
Dec 29, 2023 82.05 82.05 82.05 82.05 101 -0.26(-0.31%)
Dec 28, 2023 82.27 82.32 82.27 82.31 283 -0.21(-0.25%)
Dec 27, 2023 82.51 82.51 82.51 82.51 125 +0.74(+0.90%)
Dec 26, 2023 81.77 81.77 81.77 81.77 93 +0.16(+0.20%)
Dec 22, 2023 81.61 81.61 81.61 81.61 101 -0.08(-0.10%)
Dec 21, 2023 81.47 81.69 81.47 81.69 230 -0.09(-0.11%)
Dec 20, 2023 81.78 81.78 81.78 81.78 62 +0.27(+0.33%)
Dec 19, 2023 81.51 81.51 81.51 81.51 57 +0.04(+0.05%)
Dec 18, 2023 81.54 81.54 81.47 81.47 1,535 -0.37(-0.45%)
Dec 15, 2023 81.77 81.85 81.77 81.85 1,576 -0.14(-0.17%)
Dec 14, 2023 81.98 81.98 81.98 81.98 66 +0.90(+1.11%)
Dec 13, 2023 81.08 81.08 81.08 81.08 19 +1.34(+1.68%)
Dec 12, 2023 79.74 79.74 79.74 79.74 49 +0.45(+0.56%)
Dec 11, 2023 79.29 79.29 79.29 79.29 21 -0.05(-0.06%)
Dec 08, 2023 79.34 79.34 79.34 79.34 114 -0.43(-0.54%)
Dec 07, 2023 79.87 79.87 79.77 79.77 1,362 +0.01(+0.02%)
Dec 06, 2023 79.81 79.81 79.76 79.76 237 +0.30(+0.38%)
Dec 05, 2023 79.19 79.46 79.19 79.46 282 +0.57(+0.72%)
Dec 04, 2023 78.89 78.89 78.89 78.89 43 -0.29(-0.36%)
Dec 01, 2023 79.17 79.17 79.17 79.17 101 +0.86(+1.10%)
Nov 30, 2023 78.31 78.31 78.31 78.31 4 -0.38(-0.49%)
Nov 29, 2023 78.60 78.69 78.56 78.69 639 +0.63(+0.81%)
Nov 28, 2023 78.06 78.06 78.06 78.06 25 +0.29(+0.38%)
Nov 27, 2023 77.77 77.77 77.77 77.77 46 +0.58(+0.75%)
Nov 24, 2023 77.19 77.19 77.19 77.19 102 -0.32(-0.41%)
Nov 22, 2023 77.51 77.51 77.51 77.51 102 +0.24(+0.31%)
Nov 21, 2023 77.34 77.35 77.27 77.27 1,262 +0.04(+0.05%)
Nov 20, 2023 77.23 77.23 77.23 77.23 11 +0.34(+0.45%)
Nov 17, 2023 76.89 76.89 76.89 76.89 102 +0.23(+0.30%)
Nov 16, 2023 76.68 76.68 76.66 76.66 277 +0.59(+0.78%)
Nov 15, 2023 75.93 76.07 75.93 76.07 530 -0.37(-0.48%)
Nov 14, 2023 76.44 76.44 76.44 76.44 11 +1.16(+1.54%)
Nov 13, 2023 75.28 75.28 75.28 75.28 87 -0.02(-0.03%)
Nov 10, 2023 75.30 75.30 75.30 75.30 102 +0.37(+0.49%)
Nov 09, 2023 74.93 74.93 74.93 74.93 31 -0.68(-0.90%)
Nov 08, 2023 75.61 75.61 75.61 75.61 140 +0.37(+0.49%)
Nov 07, 2023 75.24 75.24 75.24 75.24 31 +0.61(+0.82%)
Nov 06, 2023 74.63 74.63 74.63 74.63 86 -0.43(-0.57%)
Nov 03, 2023 75.06 75.06 75.06 75.06 102 +0.35(+0.47%)
Nov 02, 2023 74.70 74.70 74.70 74.70 50 +0.87(+1.18%)
Nov 01, 2023 73.83 73.83 73.83 73.83 32 +0.96(+1.32%)
Oct 31, 2023 72.87 72.87 72.87 72.87 16 -0.00(-0.00%)
Oct 30, 2023 72.87 72.87 72.87 72.87 0 -0.11(-0.15%)
Oct 27, 2023 72.97 72.98 72.97 72.98 253 -0.27(-0.37%)
Oct 26, 2023 73.25 73.25 73.25 73.25 17 +0.49(+0.68%)
Oct 25, 2023 72.66 72.76 72.66 72.76 143 -0.65(-0.88%)
Oct 24, 2023 73.41 73.41 73.41 73.41 30 +0.43(+0.59%)
Oct 23, 2023 72.98 72.98 72.98 72.98 106 +0.51(+0.70%)
Oct 20, 2023 72.47 72.47 72.47 72.47 102 +0.29(+0.40%)
Oct 19, 2023 72.18 72.18 72.18 72.18 12 -0.48(-0.66%)
Oct 18, 2023 72.66 72.66 72.66 72.66 5 -0.61(-0.84%)
Oct 17, 2023 73.27 73.27 73.27 73.27 50 -0.60(-0.81%)
Oct 16, 2023 73.87 73.87 73.87 73.87 25 -0.51(-0.69%)
Oct 13, 2023 74.38 74.38 74.38 74.38 102 +0.43(+0.57%)
Oct 12, 2023 73.95 73.95 73.95 73.95 37 -0.78(-1.04%)
Oct 11, 2023 74.73 74.73 74.73 74.73 75 +0.45(+0.61%)
Oct 10, 2023 74.28 74.28 74.28 74.28 102 +0.02(+0.03%)
Oct 09, 2023 74.25 74.25 74.25 74.25 51 +0.85(+1.16%)
Oct 06, 2023 73.40 73.40 73.40 73.40 102 -0.17(-0.23%)
Oct 05, 2023 73.57 73.57 73.57 73.57 64 -0.17(-0.22%)
Oct 04, 2023 73.74 73.74 73.74 73.74 30 +0.72(+0.98%)
Oct 03, 2023 73.62 73.62 73.02 73.02 154 -0.84(-1.13%)
Oct 02, 2023 73.86 73.86 73.86 73.86 19 -0.69(-0.92%)
Sep 29, 2023 74.54 74.54 74.54 74.54 102 -0.12(-0.16%)
Sep 28, 2023 74.66 74.66 74.66 74.66 30 +0.12(+0.16%)
Sep 27, 2023 74.46 74.54 74.46 74.54 252 -0.37(-0.50%)
Sep 26, 2023 74.91 74.91 74.91 74.91 18 -0.25(-0.34%)
Sep 25, 2023 75.16 75.16 75.16 75.16 45 -0.69(-0.91%)
Sep 22, 2023 75.85 75.85 75.85 75.85 102 +0.43(+0.57%)
Sep 21, 2023 75.49 75.49 75.42 75.42 891 -0.79(-1.04%)
Sep 20, 2023 76.40 76.44 76.21 76.21 291 +0.08(+0.11%)
Sep 19, 2023 76.12 76.12 76.12 76.12 7 -0.25(-0.33%)
Sep 18, 2023 76.38 76.38 76.38 76.38 51 +0.14(+0.18%)
Sep 15, 2023 76.24 76.24 76.24 76.24 102 -0.12(-0.16%)
Sep 14, 2023 76.45 76.45 76.36 76.36 343 -0.13(-0.17%)
Sep 13, 2023 76.48 76.48 76.48 76.48 38 +0.21(+0.27%)
Sep 12, 2023 76.28 76.28 76.28 76.28 21 -0.04(-0.05%)
Sep 11, 2023 76.42 76.42 76.32 76.32 829 -0.16(-0.21%)
Sep 08, 2023 76.48 76.48 76.48 76.48 102 +0.12(+0.16%)
Sep 07, 2023 76.36 76.36 76.36 76.36 0 +0.28(+0.36%)
Sep 06, 2023 76.04 76.08 76.04 76.08 311 -0.07(-0.09%)
Sep 05, 2023 76.19 76.19 76.15 76.15 199 -0.54(-0.70%)
Sep 01, 2023 76.69 76.69 76.69 76.69 102 -0.53(-0.69%)
Aug 31, 2023 77.39 77.39 77.22 77.22 127 +0.17(+0.22%)
Aug 30, 2023 77.05 77.05 77.05 77.05 8 -0.11(-0.14%)
Aug 29, 2023 77.16 77.16 77.16 77.16 5 +0.58(+0.75%)
Aug 28, 2023 76.58 76.58 76.58 76.58 41 +0.25(+0.32%)
Aug 25, 2023 76.33 76.33 76.33 76.33 103 +0.01(+0.01%)
Aug 24, 2023 76.33 76.33 76.33 76.33 24 -0.22(-0.28%)
Aug 23, 2023 76.54 76.54 76.54 76.54 20 +1.05(+1.40%)
Aug 22, 2023 75.49 75.49 75.49 75.49 82 +0.18(+0.23%)
Aug 21, 2023 75.31 75.31 75.31 75.31 54 -0.42(-0.55%)
Aug 18, 2023 75.73 75.73 75.73 75.73 103 +0.31(+0.41%)
Aug 17, 2023 75.42 75.42 75.42 75.42 4 -0.25(-0.33%)
Aug 16, 2023 75.66 75.66 75.66 75.66 4 -0.34(-0.45%)
Aug 15, 2023 76.01 76.01 76.01 76.01 16 -0.35(-0.45%)
Aug 14, 2023 76.35 76.35 76.35 76.35 21 -0.07(-0.09%)
Aug 11, 2023 76.42 76.42 76.42 76.42 103 -0.25(-0.33%)
Aug 10, 2023 76.68 76.68 76.68 76.68 19 -0.55(-0.71%)
Aug 09, 2023 77.22 77.22 77.22 77.22 35 +0.10(+0.13%)
Aug 08, 2023 77.12 77.12 77.12 77.12 11 +0.31(+0.40%)
Aug 07, 2023 76.81 76.81 76.81 76.81 13 -0.22(-0.28%)
Aug 04, 2023 77.03 77.03 77.03 77.03 103 +0.85(+1.11%)
Aug 03, 2023 76.17 76.18 76.17 76.18 243 -0.70(-0.91%)
Aug 02, 2023 76.88 76.88 76.88 76.88 29 -0.49(-0.63%)
Aug 01, 2023 77.37 77.37 77.37 77.37 24 -0.73(-0.94%)
Jul 31, 2023 78.10 78.10 78.10 78.10 54 +0.18(+0.24%)
Jul 28, 2023 77.91 77.91 77.91 77.91 103 +0.47(+0.60%)
Jul 27, 2023 77.99 78.01 77.45 77.45 729 -0.89(-1.13%)
Jul 26, 2023 78.33 78.33 78.33 78.33 20 +0.33(+0.42%)
Jul 25, 2023 78.00 78.00 78.00 78.00 17 -0.14(-0.18%)
Jul 24, 2023 78.15 78.15 78.15 78.15 53 -0.07(-0.10%)
Jul 21, 2023 78.22 78.22 78.22 78.22 103 +0.18(+0.23%)
Jul 20, 2023 78.05 78.05 78.05 78.05 21 -0.53(-0.68%)
Jul 19, 2023 78.58 78.58 78.58 78.58 68 +0.39(+0.50%)
Jul 18, 2023 78.18 78.18 78.18 78.18 41 +0.24(+0.31%)
Jul 17, 2023 77.94 77.94 77.94 77.94 79 +0.10(+0.12%)
Jul 14, 2023 77.85 77.85 77.85 77.85 103 -0.57(-0.73%)
Jul 13, 2023 78.42 78.42 78.42 78.42 18 +0.45(+0.58%)
Jul 12, 2023 77.97 77.97 77.97 77.97 13 +0.76(+0.98%)
Jul 11, 2023 77.21 77.21 77.21 77.21 32 +0.30(+0.39%)
Jul 10, 2023 76.91 76.91 76.91 76.91 95 +0.38(+0.50%)
Jul 07, 2023 76.53 76.53 76.53 76.53 103 -0.08(-0.10%)
Jul 06, 2023 76.60 76.60 76.60 76.60 104 -0.74(-0.96%)
Jul 05, 2023 77.34 77.34 77.34 77.34 75 -0.59(-0.76%)
Jul 03, 2023 77.94 77.94 77.94 77.94 103 -0.15(-0.19%)
Jun 30, 2023 77.97 78.08 77.97 78.08 357 +0.53(+0.68%)
Jun 29, 2023 77.56 77.56 77.56 77.56 9 -0.57(-0.73%)
Jun 28, 2023 78.13 78.13 78.13 78.13 67 +0.36(+0.46%)
Jun 27, 2023 77.77 77.77 77.77 77.77 38 -0.17(-0.22%)
Jun 26, 2023 77.94 77.94 77.94 77.94 90 +0.09(+0.11%)
Jun 23, 2023 77.85 77.85 77.85 77.85 238 +0.22(+0.28%)
Jun 22, 2023 77.63 77.63 77.63 77.63 20 -0.42(-0.54%)
Jun 21, 2023 78.05 78.05 78.05 78.05 35 -0.06(-0.07%)
Jun 20, 2023 78.16 78.16 78.11 78.11 224 +0.29(+0.37%)
Jun 16, 2023 77.82 77.82 77.82 77.82 103 -0.11(-0.15%)
Jun 15, 2023 77.93 77.93 77.93 77.93 91 +0.60(+0.78%)
Jun 14, 2023 77.33 77.33 77.33 77.33 71 +0.26(+0.33%)
Jun 13, 2023 77.07 77.07 77.07 77.07 36 -0.30(-0.38%)
Jun 12, 2023 77.37 77.37 77.37 77.37 70 +0.18(+0.23%)
Jun 09, 2023 77.19 77.19 77.19 77.19 103 -0.19(-0.24%)
Jun 08, 2023 77.38 77.38 77.38 77.38 21 +0.53(+0.69%)
Jun 07, 2023 77.57 77.57 76.85 76.85 213 -0.70(-0.90%)
Jun 06, 2023 77.55 77.55 77.55 77.55 8 +0.07(+0.09%)
Jun 05, 2023 77.47 77.47 77.47 77.47 121 -0.14(-0.18%)
Jun 02, 2023 77.61 77.61 77.61 77.61 103 -0.24(-0.30%)
Jun 01, 2023 77.90 77.90 77.85 77.85 343 +0.24(+0.31%)
May 31, 2023 77.61 77.61 77.61 77.61 9 +0.36(+0.46%)
May 30, 2023 77.25 77.25 77.25 77.25 90 +0.50(+0.65%)
May 26, 2023 76.64 76.75 76.64 76.75 518 +0.32(+0.42%)
May 25, 2023 76.43 76.43 76.43 76.43 56 -0.28(-0.36%)
May 24, 2023 76.71 76.71 76.71 76.71 31 -0.26(-0.34%)
May 23, 2023 76.95 76.97 76.95 76.97 562 +0.22(+0.29%)
May 22, 2023 76.80 76.80 76.75 76.75 394 -0.02(-0.03%)
May 19, 2023 76.77 76.77 76.77 76.77 0 -0.14(-0.18%)
May 18, 2023 76.91 76.91 76.91 76.91 21 -0.23(-0.30%)
May 17, 2023 77.22 77.22 77.14 77.14 330 -0.04(-0.05%)
May 16, 2023 77.30 77.30 77.18 77.18 218 -0.39(-0.51%)
May 15, 2023 77.58 77.58 77.58 77.58 92 -0.41(-0.53%)
May 12, 2023 77.99 77.99 77.99 77.99 104 -0.49(-0.63%)
May 11, 2023 78.54 78.54 78.48 78.48 290 +0.35(+0.44%)
May 10, 2023 78.13 78.13 78.13 78.13 39 +0.57(+0.73%)
May 09, 2023 77.57 77.57 77.57 77.57 12 +0.01(+0.01%)
May 08, 2023 77.56 77.56 77.56 77.56 84 -0.56(-0.72%)
May 05, 2023 78.12 78.12 78.12 78.12 104 -0.31(-0.39%)
May 04, 2023 78.49 78.49 78.43 78.43 127 -0.18(-0.23%)
May 03, 2023 78.67 78.67 78.61 78.61 131 +0.13(+0.16%)
May 02, 2023 78.35 78.48 78.35 78.48 232 +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.