Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 76.05 77.57 76.00 77.44 1,583,649 +1.40(+1.84%)
Feb 22, 2024 75.16 76.49 74.64 76.04 925,359 +1.63(+2.19%)
Feb 21, 2024 74.20 74.60 73.31 74.41 1,166,240 -0.19(-0.25%)
Feb 20, 2024 74.50 74.99 73.75 74.60 1,477,619 -0.47(-0.63%)
Feb 16, 2024 75.88 76.31 74.96 75.07 2,742,314 -1.72(-2.24%)
Feb 15, 2024 77.74 78.99 76.47 76.79 1,724,638 -0.74(-0.95%)
Feb 14, 2024 74.61 77.57 74.09 77.53 3,791,508 +4.03(+5.48%)
Feb 13, 2024 73.50 75.82 71.50 73.50 4,142,540 +2.90(+4.11%)
Feb 12, 2024 69.27 71.04 69.27 70.60 2,345,834 +1.39(+2.01%)
Feb 09, 2024 69.25 69.55 68.51 69.21 1,495,885 +0.00(+0.00%)
Feb 08, 2024 68.33 69.81 67.85 69.21 1,727,759 +0.58(+0.85%)
Feb 07, 2024 68.36 69.87 67.24 68.63 2,091,499 +0.68(+1.00%)
Feb 06, 2024 67.68 68.06 67.04 67.95 1,472,727 +0.06(+0.09%)
Feb 05, 2024 68.71 68.80 67.20 67.89 1,257,206 -1.11(-1.61%)
Feb 02, 2024 69.68 69.72 67.79 69.00 1,793,045 -1.48(-2.10%)
Feb 01, 2024 69.76 70.73 68.43 70.48 1,438,885 +1.29(+1.86%)
Jan 31, 2024 68.75 70.97 68.50 69.19 2,064,610 +0.38(+0.55%)
Jan 30, 2024 69.64 70.15 68.69 68.81 916,010 -1.32(-1.88%)
Jan 29, 2024 67.90 70.68 67.82 70.13 1,448,376 +2.44(+3.60%)
Jan 26, 2024 69.64 69.88 67.66 67.69 1,730,990 -1.76(-2.53%)
Jan 25, 2024 70.26 70.58 68.19 69.45 1,001,613 -0.12(-0.17%)
Jan 24, 2024 71.29 71.29 69.47 69.57 751,631 -0.83(-1.18%)
Jan 23, 2024 70.72 70.89 69.74 70.40 908,273 +0.34(+0.49%)
Jan 22, 2024 69.97 70.34 69.24 70.06 1,104,592 +1.11(+1.61%)
Jan 19, 2024 67.76 69.28 67.00 68.95 1,595,693 +1.19(+1.76%)
Jan 18, 2024 69.49 69.51 66.46 67.76 1,599,977 -0.98(-1.43%)
Jan 17, 2024 69.11 69.33 67.38 68.74 2,905,622 -1.07(-1.53%)
Jan 16, 2024 67.56 70.09 67.15 69.81 2,823,770 +1.31(+1.91%)
Jan 12, 2024 68.37 68.63 67.25 68.50 1,814,645 +0.80(+1.18%)
Jan 11, 2024 67.19 67.72 66.36 67.70 2,056,583 +0.39(+0.58%)
Jan 10, 2024 66.50 67.69 66.10 67.31 983,750 +1.39(+2.11%)
Jan 09, 2024 66.46 67.16 65.65 65.92 1,088,343 -1.65(-2.44%)
Jan 08, 2024 65.19 67.59 65.17 67.57 1,183,758 +2.58(+3.97%)
Jan 05, 2024 63.14 65.26 63.06 64.99 1,971,166 +1.48(+2.33%)
Jan 04, 2024 63.71 64.61 63.03 63.51 2,065,758 -0.38(-0.59%)
Jan 03, 2024 65.38 65.58 63.41 63.89 1,877,480 -2.67(-4.01%)
Jan 02, 2024 67.75 68.47 66.28 66.56 1,308,996 -2.15(-3.13%)
Dec 29, 2023 69.27 69.98 68.45 68.71 780,685 -0.52(-0.75%)
Dec 28, 2023 68.72 69.42 68.44 69.23 671,359 -0.06(-0.09%)
Dec 27, 2023 69.00 69.92 68.53 69.29 941,525 +0.30(+0.43%)
Dec 26, 2023 68.30 69.28 67.88 68.99 745,943 +0.94(+1.38%)
Dec 22, 2023 68.37 68.72 67.50 68.05 962,774 +0.06(+0.09%)
Dec 21, 2023 66.90 68.16 66.57 67.99 1,911,290 +1.89(+2.86%)
Dec 20, 2023 68.00 68.75 66.01 66.10 1,851,941 -2.57(-3.74%)
Dec 19, 2023 69.08 69.69 68.22 68.67 1,567,789 +0.10(+0.15%)
Dec 18, 2023 69.09 69.35 67.89 68.57 1,826,461 -0.02(-0.03%)
Dec 15, 2023 69.50 70.98 68.48 68.59 5,602,282 -0.79(-1.14%)
Dec 14, 2023 69.11 71.55 68.97 69.38 3,545,084 +1.60(+2.36%)
Dec 13, 2023 63.81 67.99 63.81 67.78 2,216,622 +4.06(+6.37%)
Dec 12, 2023 62.94 64.31 62.42 63.72 1,472,145 +0.85(+1.35%)
Dec 11, 2023 62.49 63.76 62.49 62.87 1,041,439 +0.24(+0.38%)
Dec 08, 2023 62.85 64.33 62.49 62.63 1,958,279 -0.01(-0.02%)
Dec 07, 2023 61.63 62.78 61.46 62.64 2,770,184 +1.11(+1.80%)
Dec 06, 2023 60.80 62.40 60.55 61.53 2,318,810 +1.37(+2.28%)
Dec 05, 2023 59.81 60.19 58.59 60.16 2,524,182 -0.24(-0.40%)
Dec 04, 2023 59.73 60.57 59.62 60.40 1,601,013 +0.00(+0.00%)
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.