Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 63.61 63.92 63.17 63.42 576,436 -0.23(-0.36%)
Feb 23, 2024 63.07 64.20 63.05 63.65 735,486 +0.91(+1.45%)
Feb 22, 2024 62.28 62.99 62.22 62.74 759,532 +0.72(+1.16%)
Feb 21, 2024 62.36 62.76 61.30 62.02 971,716 +0.33(+0.53%)
Feb 20, 2024 60.33 61.72 60.28 61.69 1,051,420 +0.42(+0.69%)
Feb 16, 2024 61.91 62.52 61.25 61.27 944,240 -1.80(-2.85%)
Feb 15, 2024 62.11 63.23 61.69 63.07 1,156,328 +1.38(+2.24%)
Feb 14, 2024 61.47 62.08 60.56 61.69 1,072,086 +1.27(+2.10%)
Feb 13, 2024 60.39 61.27 60.00 60.42 1,214,380 -3.05(-4.81%)
Feb 12, 2024 61.02 63.82 61.02 63.47 1,274,276 +2.57(+4.22%)
Feb 09, 2024 60.61 61.40 60.25 60.90 880,949 +0.24(+0.40%)
Feb 08, 2024 60.12 60.74 59.75 60.66 859,265 +0.69(+1.15%)
Feb 07, 2024 59.61 60.60 59.47 59.97 893,560 +0.74(+1.25%)
Feb 06, 2024 58.98 59.38 58.28 59.23 1,439,794 +0.43(+0.73%)
Feb 05, 2024 58.64 59.37 57.95 58.80 1,366,370 -0.92(-1.54%)
Feb 02, 2024 59.18 60.42 58.49 59.72 1,166,717 -0.90(-1.48%)
Feb 01, 2024 60.22 61.09 58.95 60.62 1,097,348 +1.23(+2.06%)
Jan 31, 2024 60.05 61.08 59.28 59.39 1,234,535 -0.79(-1.31%)
Jan 30, 2024 60.48 61.19 60.02 60.18 1,382,553 -0.27(-0.45%)
Jan 29, 2024 59.28 60.46 59.14 60.45 1,208,465 +1.15(+1.93%)
Jan 26, 2024 59.60 60.21 58.95 59.30 891,227 -0.26(-0.44%)
Jan 25, 2024 59.14 59.60 58.63 59.56 1,634,324 +1.36(+2.33%)
Jan 24, 2024 59.75 59.90 57.85 58.20 1,424,504 -0.95(-1.60%)
Jan 23, 2024 61.26 61.64 58.76 59.15 1,967,639 -3.61(-5.75%)
Jan 22, 2024 61.79 62.78 61.44 62.76 1,277,941 +1.63(+2.67%)
Jan 19, 2024 61.19 61.43 60.32 61.12 803,622 +0.21(+0.34%)
Jan 18, 2024 61.34 61.57 60.09 60.91 1,086,803 +1.10(+1.83%)
Jan 17, 2024 59.30 59.97 59.25 59.82 695,679 -0.20(-0.33%)
Jan 16, 2024 59.90 60.23 59.28 60.02 1,043,020 -0.41(-0.68%)
Jan 12, 2024 62.54 62.59 59.66 60.43 1,715,114 -1.78(-2.87%)
Jan 11, 2024 60.64 62.62 60.37 62.21 3,349,764 -0.78(-1.23%)
Jan 10, 2024 62.24 63.78 62.24 62.99 2,330,606 +0.66(+1.06%)
Jan 09, 2024 61.88 62.69 61.80 62.33 1,099,376 -0.22(-0.35%)
Jan 08, 2024 61.54 62.60 61.05 62.55 1,001,029 +1.43(+2.33%)
Jan 05, 2024 60.40 61.92 60.40 61.12 819,993 +0.43(+0.71%)
Jan 04, 2024 60.00 60.94 59.64 60.70 1,028,107 +0.59(+0.98%)
Jan 03, 2024 60.73 60.97 59.85 60.11 837,624 -1.72(-2.79%)
Jan 02, 2024 61.45 62.10 60.61 61.83 931,282 -0.42(-0.67%)
Dec 29, 2023 62.36 62.94 62.09 62.25 685,775 -0.49(-0.78%)
Dec 28, 2023 62.52 63.20 62.34 62.74 518,959 -0.12(-0.19%)
Dec 27, 2023 62.74 63.32 62.29 62.86 596,277 +0.29(+0.46%)
Dec 26, 2023 62.12 62.83 61.93 62.57 469,017 +0.70(+1.13%)
Dec 22, 2023 62.30 62.37 61.49 61.87 585,370 +0.05(+0.08%)
Dec 21, 2023 61.93 62.34 61.33 61.82 938,190 +0.69(+1.12%)
Dec 20, 2023 61.90 62.69 61.06 61.13 964,836 -0.77(-1.24%)
Dec 19, 2023 60.70 62.02 60.48 61.90 1,174,798 +1.74(+2.90%)
Dec 18, 2023 60.36 60.46 59.55 60.16 907,738 -0.28(-0.46%)
Dec 15, 2023 61.97 62.34 60.08 60.44 2,944,475 -2.16(-3.45%)
Dec 14, 2023 58.80 62.76 58.80 62.60 2,356,657 +4.91(+8.52%)
Dec 13, 2023 55.91 57.83 54.76 57.69 1,537,620 +2.29(+4.14%)
Dec 12, 2023 56.11 56.15 55.35 55.39 792,748 -0.50(-0.89%)
Dec 11, 2023 56.15 56.46 55.64 55.89 878,094 -0.57(-1.01%)
Dec 08, 2023 55.54 56.73 55.26 56.46 1,226,368 +0.14(+0.25%)
Dec 07, 2023 55.53 56.33 54.84 56.32 1,006,047 +1.00(+1.80%)
Dec 06, 2023 54.81 56.30 54.81 55.32 925,718 +1.07(+1.97%)
Dec 05, 2023 54.32 54.67 53.82 54.26 848,086 -0.26(-0.48%)
Dec 04, 2023 53.36 54.63 53.36 54.52 1,534,573 +0.83(+1.54%)
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.