Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 61.20 64.38 61.05 63.71 2,388,771 +1.33(+2.13%)
Feb 22, 2024 64.32 66.50 62.13 62.38 4,044,471 -3.48(-5.28%)
Feb 21, 2024 65.06 66.39 64.66 65.86 3,045,249 +0.37(+0.56%)
Feb 20, 2024 65.61 66.04 64.76 65.49 1,854,630 -0.98(-1.47%)
Feb 16, 2024 67.09 67.48 65.82 66.47 2,114,153 -1.16(-1.72%)
Feb 15, 2024 67.80 67.94 66.96 67.63 1,219,930 +0.16(+0.24%)
Feb 14, 2024 67.66 67.99 66.89 67.47 1,227,428 +0.21(+0.31%)
Feb 13, 2024 68.12 68.80 66.97 67.26 1,135,929 -2.73(-3.90%)
Feb 12, 2024 69.93 70.76 69.71 69.99 1,121,186 +0.04(+0.06%)
Feb 09, 2024 70.29 70.53 69.68 69.95 928,402 -0.19(-0.27%)
Feb 08, 2024 69.70 70.19 69.37 70.14 815,520 +0.80(+1.15%)
Feb 07, 2024 69.49 69.98 68.61 69.34 645,917 +0.09(+0.13%)
Feb 06, 2024 67.95 69.82 67.43 69.25 1,009,777 +1.58(+2.33%)
Feb 05, 2024 68.50 68.50 67.09 67.67 1,200,048 -1.30(-1.88%)
Feb 02, 2024 68.97 69.39 67.89 68.97 1,025,422 -0.34(-0.49%)
Feb 01, 2024 67.95 69.35 67.52 69.31 951,333 +1.55(+2.29%)
Jan 31, 2024 68.84 69.06 67.58 67.76 1,442,116 -1.09(-1.58%)
Jan 30, 2024 69.73 69.81 68.66 68.85 1,177,823 -1.40(-1.99%)
Jan 29, 2024 69.25 70.45 69.11 70.25 1,196,307 +1.26(+1.83%)
Jan 26, 2024 70.15 70.69 68.23 68.99 1,354,431 -1.12(-1.60%)
Jan 25, 2024 70.88 71.64 69.63 70.11 2,784,156 -0.19(-0.27%)
Jan 24, 2024 73.51 73.51 69.64 70.30 2,670,776 -3.03(-4.13%)
Jan 23, 2024 73.86 74.39 72.99 73.33 1,117,140 +0.03(+0.04%)
Jan 22, 2024 75.38 75.38 73.11 73.30 1,713,983 -1.53(-2.04%)
Jan 19, 2024 75.52 75.52 73.42 74.83 1,293,071 -0.09(-0.12%)
Jan 18, 2024 74.54 75.01 73.76 74.92 1,158,631 +1.10(+1.49%)
Jan 17, 2024 73.25 73.88 73.03 73.82 1,097,704 -0.50(-0.67%)
Jan 16, 2024 72.98 74.41 72.77 74.32 1,236,314 +0.87(+1.18%)
Jan 12, 2024 73.42 74.36 72.96 73.45 1,208,992 +0.11(+0.15%)
Jan 11, 2024 74.11 74.11 72.56 73.34 881,332 -0.61(-0.82%)
Jan 10, 2024 73.63 74.77 73.33 73.95 1,280,033 +0.40(+0.54%)
Jan 09, 2024 72.98 74.88 72.55 73.55 1,574,720 -0.27(-0.37%)
Jan 08, 2024 72.77 75.86 72.77 73.82 2,291,531 +1.21(+1.67%)
Jan 05, 2024 71.65 73.12 71.65 72.61 883,260 +0.74(+1.03%)
Jan 04, 2024 71.68 72.01 70.96 71.87 991,618 +0.30(+0.42%)
Jan 03, 2024 72.50 73.00 71.50 71.57 1,507,635 -1.39(-1.91%)
Jan 02, 2024 72.90 74.18 72.81 72.96 1,095,666 -0.04(-0.05%)
Dec 29, 2023 73.51 74.26 72.76 73.00 681,325 -0.50(-0.68%)
Dec 28, 2023 73.75 74.05 73.32 73.50 559,246 -0.25(-0.34%)
Dec 27, 2023 72.88 73.98 72.65 73.75 589,279 +0.57(+0.78%)
Dec 26, 2023 73.08 73.54 72.92 73.18 399,331 +0.09(+0.12%)
Dec 22, 2023 72.44 73.35 72.44 73.09 801,683 +0.48(+0.66%)
Dec 21, 2023 72.58 73.17 71.76 72.61 1,017,915 +0.72(+1.00%)
Dec 20, 2023 70.81 72.47 70.66 71.89 1,319,121 +0.78(+1.10%)
Dec 19, 2023 69.88 71.24 69.88 71.11 801,742 +1.61(+2.32%)
Dec 18, 2023 69.56 69.73 68.75 69.50 646,474 -0.41(-0.59%)
Dec 15, 2023 70.22 70.47 69.17 69.91 1,814,409 -0.30(-0.43%)
Dec 14, 2023 71.34 71.70 69.66 70.21 1,419,192 -0.36(-0.51%)
Dec 13, 2023 70.54 71.16 69.37 70.57 1,154,849 +0.07(+0.10%)
Dec 12, 2023 69.26 71.20 68.51 70.50 2,147,061 +2.46(+3.62%)
Dec 11, 2023 67.81 68.61 67.73 68.04 825,228 +0.39(+0.58%)
Dec 08, 2023 67.98 68.31 67.19 67.65 891,700 -0.40(-0.59%)
Dec 07, 2023 68.58 69.09 67.92 68.05 864,549 -0.52(-0.76%)
Dec 06, 2023 68.97 69.67 68.47 68.57 2,536,658 +0.27(+0.40%)
Dec 05, 2023 69.30 70.30 68.16 68.30 1,054,096 -1.19(-1.71%)
Dec 04, 2023 69.64 70.78 68.92 69.49 885,883 -0.17(-0.24%)
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.