Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 80.05 80.94 77.07 78.70 173,044 -0.65(-0.82%)
Feb 29, 2024 85.06 85.06 75.83 79.35 327,716 -5.00(-5.93%)
Feb 28, 2024 88.28 89.88 82.22 84.35 436,733 -4.85(-5.44%)
Feb 27, 2024 85.18 94.57 80.00 89.20 796,895 +14.78(+19.86%)
Feb 26, 2024 75.15 75.95 73.94 74.42 91,797 -1.45(-1.91%)
Feb 23, 2024 74.00 75.87 72.29 75.87 103,556 +2.31(+3.14%)
Feb 22, 2024 72.44 74.00 71.71 73.56 94,647 +0.89(+1.22%)
Feb 21, 2024 71.94 72.67 71.47 72.67 117,237 +0.30(+0.41%)
Feb 20, 2024 72.81 73.74 72.25 72.37 93,988 -1.29(-1.75%)
Feb 16, 2024 74.30 75.11 73.55 73.66 108,638 -0.99(-1.33%)
Feb 15, 2024 74.32 75.45 73.11 74.65 122,365 +1.03(+1.40%)
Feb 14, 2024 71.77 73.94 71.57 73.62 153,969 +2.62(+3.69%)
Feb 13, 2024 73.34 74.75 70.58 71.00 154,240 -4.64(-6.13%)
Feb 12, 2024 76.19 76.90 75.41 75.64 95,768 -0.24(-0.32%)
Feb 09, 2024 75.05 76.95 74.60 75.88 111,138 +0.47(+0.62%)
Feb 08, 2024 73.98 75.55 73.98 75.41 176,799 +0.90(+1.21%)
Feb 07, 2024 75.11 75.11 74.07 74.51 122,379 -0.80(-1.06%)
Feb 06, 2024 74.22 75.75 73.42 75.31 179,115 +0.59(+0.79%)
Feb 05, 2024 74.21 75.32 73.30 74.72 78,568 +0.18(+0.24%)
Feb 02, 2024 73.35 74.80 73.32 74.54 68,445 +0.37(+0.50%)
Feb 01, 2024 73.61 74.25 71.95 74.17 75,440 +1.07(+1.46%)
Jan 31, 2024 73.79 74.48 73.06 73.10 82,935 -0.81(-1.10%)
Jan 30, 2024 74.65 74.65 73.41 73.91 72,061 -1.15(-1.53%)
Jan 29, 2024 76.38 76.38 74.10 75.06 75,426 -1.39(-1.82%)
Jan 26, 2024 75.55 76.66 75.21 76.45 89,388 +1.16(+1.54%)
Jan 25, 2024 74.79 76.66 73.10 75.29 99,024 +1.12(+1.51%)
Jan 24, 2024 74.20 74.67 72.86 74.17 76,391 +0.61(+0.83%)
Jan 23, 2024 74.16 74.19 72.39 73.56 83,399 +0.17(+0.23%)
Jan 22, 2024 72.84 74.00 72.50 73.39 117,753 +0.87(+1.20%)
Jan 19, 2024 71.50 72.65 70.58 72.52 95,474 +1.29(+1.81%)
Jan 18, 2024 71.26 71.77 69.98 71.23 85,314 +0.37(+0.52%)
Jan 17, 2024 69.98 71.99 67.53 70.86 106,128 -0.21(-0.30%)
Jan 16, 2024 71.87 71.95 70.87 71.07 88,375 -1.53(-2.11%)
Jan 12, 2024 73.20 74.34 71.75 72.60 63,982 +0.41(+0.57%)
Jan 11, 2024 72.85 72.85 70.90 72.19 134,111 -1.35(-1.84%)
Jan 10, 2024 73.27 73.74 72.26 73.54 103,706 +0.09(+0.12%)
Jan 09, 2024 73.30 74.98 73.00 73.45 176,320 -0.90(-1.21%)
Jan 08, 2024 73.78 75.15 71.54 74.35 161,233 +3.52(+4.97%)
Jan 05, 2024 69.58 71.96 68.95 70.83 139,589 +0.47(+0.67%)
Jan 04, 2024 70.34 72.03 68.80 70.36 103,934 +0.32(+0.46%)
Jan 03, 2024 71.74 72.32 69.50 70.04 76,050 -2.27(-3.14%)
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.