Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 80.27 80.45 79.92 80.24 27,830 +0.32(+0.41%)
Feb 29, 2024 79.93 80.34 79.56 79.92 17,134 +0.52(+0.65%)
Feb 28, 2024 78.98 79.60 78.94 79.40 18,279 +0.91(+1.16%)
Feb 27, 2024 78.18 78.56 78.18 78.49 32,266 +1.02(+1.31%)
Feb 26, 2024 77.50 77.56 77.08 77.47 23,033 -0.11(-0.14%)
Feb 23, 2024 77.95 78.06 77.24 77.58 31,627 +0.56(+0.73%)
Feb 22, 2024 77.72 78.00 76.69 77.02 53,128 +1.25(+1.64%)
Feb 21, 2024 73.73 75.98 73.58 75.77 33,025 +3.39(+4.69%)
Feb 20, 2024 72.56 72.68 72.00 72.38 33,243 -0.01(-0.01%)
Feb 16, 2024 72.84 72.84 72.39 72.39 28,771 +0.12(+0.16%)
Feb 15, 2024 71.54 72.27 71.54 72.27 43,245 +1.68(+2.38%)
Feb 14, 2024 70.14 70.63 70.04 70.59 28,866 +0.80(+1.15%)
Feb 13, 2024 70.70 70.85 69.76 69.79 16,169 -0.91(-1.29%)
Feb 12, 2024 70.68 70.91 70.56 70.70 19,317 +0.41(+0.58%)
Feb 09, 2024 70.24 70.35 69.89 70.29 34,752 +0.08(+0.11%)
Feb 08, 2024 70.21 70.26 69.75 70.21 26,287 +1.21(+1.76%)
Feb 07, 2024 69.80 69.80 68.89 69.00 22,617 +0.10(+0.15%)
Feb 06, 2024 68.06 68.90 68.06 68.90 22,191 +0.87(+1.28%)
Feb 05, 2024 68.38 68.38 67.74 68.03 180,715 -1.58(-2.26%)
Feb 02, 2024 69.94 70.00 69.27 69.61 481,343 +0.46(+0.67%)
Feb 01, 2024 68.57 69.30 68.16 69.14 338,572 +1.55(+2.29%)
Jan 31, 2024 67.84 68.42 67.54 67.59 528,987 +0.25(+0.37%)
Jan 30, 2024 67.45 67.68 67.14 67.34 21,108 +0.04(+0.07%)
Jan 29, 2024 66.66 67.35 66.43 67.30 527,871 +0.84(+1.26%)
Jan 26, 2024 66.99 66.99 66.19 66.46 533,931 +1.56(+2.40%)
Jan 25, 2024 64.85 64.99 64.45 64.90 36,163 -1.21(-1.83%)
Jan 24, 2024 66.69 66.69 66.01 66.11 14,085 +0.63(+0.97%)
Jan 23, 2024 65.68 66.00 65.17 65.48 18,149 +0.87(+1.35%)
Jan 22, 2024 64.37 64.75 64.37 64.61 34,734 -0.19(-0.29%)
Jan 19, 2024 64.36 64.89 64.25 64.80 50,535 -0.31(-0.48%)
Jan 18, 2024 64.92 65.50 64.78 65.11 31,863 +0.48(+0.74%)
Jan 17, 2024 65.04 65.04 64.20 64.63 153,386 -1.96(-2.94%)
Jan 16, 2024 66.31 66.91 66.10 66.59 31,048 -0.69(-1.03%)
Jan 12, 2024 67.81 67.94 67.25 67.28 46,859 -1.48(-2.16%)
Jan 11, 2024 69.29 69.29 68.14 68.77 21,697 -0.48(-0.70%)
Jan 10, 2024 69.18 69.43 69.00 69.25 13,090 -0.50(-0.72%)
Jan 09, 2024 69.78 70.00 69.55 69.75 47,201 -0.09(-0.13%)
Jan 08, 2024 68.80 70.00 68.80 69.84 21,694 +1.47(+2.15%)
Jan 05, 2024 67.96 69.38 67.96 68.37 14,199 +0.17(+0.25%)
Jan 04, 2024 68.56 68.80 68.20 68.20 26,820 +0.19(+0.28%)
Jan 03, 2024 68.26 68.32 67.56 68.01 29,037 -1.27(-1.84%)
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.