Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 58.04 59.16 57.42 57.78 4,521,827 -0.23(-0.40%)
Feb 23, 2024 56.53 58.31 55.99 58.01 5,232,616 +1.49(+2.64%)
Feb 22, 2024 57.40 57.58 56.07 56.52 4,983,601 +0.27(+0.48%)
Feb 21, 2024 55.71 56.60 55.57 56.25 5,093,415 -0.43(-0.76%)
Feb 20, 2024 58.29 58.50 56.38 56.68 5,766,251 -1.91(-3.26%)
Feb 16, 2024 60.66 61.06 58.16 58.59 10,999,668 -2.56(-4.19%)
Feb 15, 2024 63.10 64.89 61.06 61.15 19,115,594 -11.12(-15.39%)
Feb 14, 2024 69.25 72.43 68.85 72.27 8,371,516 +2.97(+4.29%)
Feb 13, 2024 68.50 70.27 67.86 69.30 3,456,295 -1.88(-2.64%)
Feb 12, 2024 71.68 72.84 70.90 71.18 2,827,106 -0.42(-0.59%)
Feb 09, 2024 71.69 72.59 71.13 71.60 3,310,894 +1.24(+1.76%)
Feb 08, 2024 69.71 71.14 69.26 70.36 2,203,834 +0.65(+0.93%)
Feb 07, 2024 69.50 70.05 68.52 69.71 1,893,444 +0.59(+0.85%)
Feb 06, 2024 68.96 69.43 68.13 69.12 2,721,867 -0.02(-0.03%)
Feb 05, 2024 70.00 70.55 68.21 69.14 2,347,255 -1.68(-2.37%)
Feb 02, 2024 70.62 71.06 69.93 70.82 2,647,964 +0.38(+0.54%)
Feb 01, 2024 71.78 71.99 69.25 70.44 3,565,913 +0.11(+0.16%)
Jan 31, 2024 72.21 72.44 70.18 70.33 2,138,761 -2.85(-3.89%)
Jan 30, 2024 74.19 74.56 73.17 73.18 1,320,403 -1.41(-1.89%)
Jan 29, 2024 72.23 74.59 71.80 74.59 2,588,865 +2.68(+3.73%)
Jan 26, 2024 72.29 73.45 71.64 71.91 2,365,582 -0.59(-0.81%)
Jan 25, 2024 72.93 73.27 71.64 72.50 2,077,318 -0.30(-0.41%)
Jan 24, 2024 74.87 74.87 72.69 72.80 1,701,998 -1.00(-1.36%)
Jan 23, 2024 74.51 74.84 73.45 73.80 1,360,357 -0.12(-0.16%)
Jan 22, 2024 74.06 76.03 73.59 73.92 2,033,777 +0.56(+0.76%)
Jan 19, 2024 73.23 73.67 71.65 73.36 2,156,196 +0.84(+1.16%)
Jan 18, 2024 72.97 73.40 71.57 72.52 1,548,536 +0.51(+0.71%)
Jan 17, 2024 70.73 72.04 69.44 72.01 1,932,682 +0.00(+0.00%)
Jan 16, 2024 71.97 73.10 70.69 72.01 2,042,103 -1.20(-1.64%)
Jan 12, 2024 73.46 75.37 72.91 73.21 3,135,119 +1.40(+1.95%)
Jan 11, 2024 70.80 71.89 69.57 71.81 2,487,835 +0.55(+0.77%)
Jan 10, 2024 73.13 73.49 71.21 71.26 2,074,817 -1.59(-2.18%)
Jan 09, 2024 73.27 74.03 72.29 72.85 2,496,678 -0.79(-1.07%)
Jan 08, 2024 70.37 74.47 70.37 73.64 6,672,848 +4.61(+6.68%)
Jan 05, 2024 68.05 69.50 68.05 69.03 1,770,645 +0.54(+0.79%)
Jan 04, 2024 68.39 69.20 67.74 68.49 1,918,541 -0.35(-0.51%)
Jan 03, 2024 69.52 70.38 68.40 68.84 2,417,438 -2.29(-3.22%)
Jan 02, 2024 74.36 74.70 70.81 71.13 3,208,583 -4.74(-6.25%)
Dec 29, 2023 76.98 77.56 75.69 75.87 1,814,604 -1.30(-1.68%)
Dec 28, 2023 77.01 77.78 76.90 77.17 1,399,042 -0.22(-0.28%)
Dec 27, 2023 77.26 77.74 76.82 77.39 1,865,020 +0.48(+0.62%)
Dec 26, 2023 76.20 77.27 75.88 76.91 1,365,090 +0.63(+0.83%)
Dec 22, 2023 76.31 76.74 75.25 76.28 1,408,134 +0.07(+0.09%)
Dec 21, 2023 76.19 76.43 74.86 76.21 1,851,167 +1.26(+1.68%)
Dec 20, 2023 77.26 77.73 74.94 74.95 2,596,780 -2.90(-3.73%)
Dec 19, 2023 76.24 78.16 76.02 77.85 2,223,663 +1.63(+2.14%)
Dec 18, 2023 75.43 76.95 75.07 76.22 2,057,480 +0.26(+0.34%)
Dec 15, 2023 76.16 76.66 74.49 75.96 3,272,482 +0.14(+0.18%)
Dec 14, 2023 73.50 76.40 73.50 75.82 4,128,024 +3.23(+4.45%)
Dec 13, 2023 71.51 72.79 69.78 72.59 4,273,472 +1.45(+2.04%)
Dec 12, 2023 71.00 72.04 70.76 71.14 1,783,629 -0.03(-0.04%)
Dec 11, 2023 70.39 71.44 70.05 71.17 2,526,885 +0.56(+0.79%)
Dec 08, 2023 68.07 70.67 67.83 70.61 5,206,703 +1.83(+2.66%)
Dec 07, 2023 68.30 68.93 67.58 68.78 1,765,414 +0.48(+0.70%)
Dec 06, 2023 68.95 69.75 67.81 68.30 2,461,358 -0.08(-0.12%)
Dec 05, 2023 67.10 68.52 66.50 68.38 2,842,955 +0.86(+1.27%)
Dec 04, 2023 65.99 67.59 65.35 67.52 2,954,475 +0.76(+1.14%)
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.