Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 81.39 81.72 80.17 81.10 799,867 -0.72(-0.88%)
Feb 16, 2024 79.85 82.28 79.40 81.82 1,115,119 +1.72(+2.15%)
Feb 15, 2024 80.46 80.49 78.51 80.10 830,680 +0.05(+0.06%)
Feb 14, 2024 78.79 80.55 78.50 80.05 1,676,486 +3.26(+4.25%)
Feb 13, 2024 74.67 79.94 74.66 76.79 2,923,550 +6.19(+8.77%)
Feb 12, 2024 70.00 70.60 68.66 70.60 1,737,650 +0.15(+0.21%)
Feb 09, 2024 70.86 71.56 70.14 70.45 803,249 -0.50(-0.70%)
Feb 08, 2024 70.72 71.29 70.03 70.95 717,943 +0.25(+0.35%)
Feb 07, 2024 74.50 74.88 70.55 70.70 866,347 -3.18(-4.30%)
Feb 06, 2024 71.69 74.17 71.15 73.88 1,109,489 +2.07(+2.88%)
Feb 05, 2024 71.87 72.46 71.32 71.81 489,470 -0.35(-0.49%)
Feb 02, 2024 71.91 72.75 70.46 72.16 565,585 -0.42(-0.58%)
Feb 01, 2024 71.77 72.77 71.21 72.58 603,129 +1.07(+1.50%)
Jan 31, 2024 73.34 73.80 71.47 71.51 733,561 -1.87(-2.55%)
Jan 30, 2024 72.87 73.87 72.70 73.38 484,384 +0.24(+0.33%)
Jan 29, 2024 72.04 73.37 71.78 73.14 334,756 +1.17(+1.63%)
Jan 26, 2024 72.89 73.06 71.90 71.97 421,111 +0.31(+0.43%)
Jan 25, 2024 72.84 73.14 71.20 71.66 281,299 +0.13(+0.18%)
Jan 24, 2024 72.73 72.73 71.02 71.53 372,996 -0.40(-0.56%)
Jan 23, 2024 73.14 73.17 71.71 71.93 408,398 -0.97(-1.33%)
Jan 22, 2024 72.50 73.39 72.28 72.90 536,274 +0.96(+1.33%)
Jan 19, 2024 71.36 72.44 70.86 71.94 1,818,799 +0.44(+0.62%)
Jan 18, 2024 70.23 71.67 69.92 71.50 497,301 +1.80(+2.58%)
Jan 17, 2024 70.33 71.31 69.13 69.70 692,154 -1.22(-1.72%)
Jan 16, 2024 70.64 71.61 70.30 70.92 741,906 -0.32(-0.45%)
Jan 12, 2024 71.89 72.41 70.92 71.24 397,043 -0.14(-0.20%)
Jan 11, 2024 71.89 72.08 70.81 71.38 591,730 -0.48(-0.67%)
Jan 10, 2024 71.86 71.95 70.84 71.86 591,612 +0.26(+0.36%)
Jan 09, 2024 71.51 73.33 71.23 71.60 1,100,680 -0.94(-1.30%)
Jan 08, 2024 69.46 72.66 68.81 72.54 1,445,890 +3.11(+4.48%)
Jan 05, 2024 69.80 70.47 69.80 69.43 520,947 -0.95(-1.35%)
Jan 04, 2024 69.13 70.88 69.09 70.38 943,758 +1.17(+1.69%)
Jan 03, 2024 71.80 71.80 68.72 69.21 585,324 -3.09(-4.27%)
Jan 02, 2024 72.70 73.85 72.09 72.30 693,694 -1.18(-1.61%)
Dec 29, 2023 73.69 74.06 73.17 73.48 474,374 -0.32(-0.43%)
Dec 28, 2023 73.90 74.32 73.69 73.80 534,093 +0.17(+0.23%)
Dec 27, 2023 73.91 73.97 73.26 73.63 368,998 +0.05(+0.07%)
Dec 26, 2023 74.37 74.37 73.11 73.58 337,195 -0.14(-0.19%)
Dec 22, 2023 74.57 74.85 73.35 73.72 592,760 -0.23(-0.31%)
Dec 21, 2023 73.69 74.11 73.11 73.95 879,178 +1.19(+1.64%)
Dec 20, 2023 74.67 75.27 72.73 72.76 539,876 -1.88(-2.52%)
Dec 19, 2023 73.70 74.83 73.67 74.64 811,659 +1.12(+1.52%)
Dec 18, 2023 73.88 74.32 72.97 73.52 816,339 +0.16(+0.22%)
Dec 15, 2023 73.74 74.29 71.82 73.36 1,927,788 -0.38(-0.52%)
Dec 14, 2023 73.49 75.19 72.86 73.74 1,288,616 +1.28(+1.77%)
Dec 13, 2023 69.13 72.58 69.00 72.46 1,022,618 +3.56(+5.17%)
Dec 12, 2023 69.58 69.58 67.65 68.90 591,668 -0.34(-0.49%)
Dec 11, 2023 68.20 69.49 68.05 69.24 482,613 +1.27(+1.87%)
Dec 08, 2023 68.41 69.72 67.78 67.97 782,576 -0.83(-1.21%)
Dec 07, 2023 67.84 69.83 67.39 68.80 1,401,772 +0.84(+1.24%)
Dec 06, 2023 66.10 68.16 66.00 67.96 1,150,136 +2.16(+3.28%)
Dec 05, 2023 66.00 66.96 65.08 65.80 757,016 -0.57(-0.86%)
Dec 04, 2023 65.63 66.53 65.49 66.37 600,326 +0.31(+0.47%)
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.