Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 74.61 75.78 74.61 75.13 206,330 -0.25(-0.33%)
Feb 27, 2024 74.72 75.52 73.54 75.38 366,281 +0.93(+1.25%)
Feb 26, 2024 72.16 74.62 72.16 74.45 338,030 +2.57(+3.58%)
Feb 23, 2024 72.79 74.72 71.56 71.88 812,938 +1.90(+2.72%)
Feb 22, 2024 69.55 70.01 68.58 69.98 388,657 +1.04(+1.51%)
Feb 21, 2024 68.33 69.16 67.01 68.94 295,188 -0.08(-0.12%)
Feb 20, 2024 68.43 69.45 68.31 69.02 212,018 -0.74(-1.06%)
Feb 16, 2024 70.64 70.64 69.32 69.76 280,360 -1.24(-1.75%)
Feb 15, 2024 69.31 71.55 69.31 71.00 283,302 +1.24(+1.78%)
Feb 14, 2024 66.52 70.05 66.04 69.76 348,041 +4.22(+6.44%)
Feb 13, 2024 66.30 67.34 65.11 65.54 543,338 -2.98(-4.35%)
Feb 12, 2024 66.62 68.62 66.45 68.52 331,600 +2.16(+3.25%)
Feb 09, 2024 65.00 66.40 64.92 66.36 192,712 +1.78(+2.76%)
Feb 08, 2024 63.26 64.71 62.85 64.58 187,022 +1.23(+1.94%)
Feb 07, 2024 62.75 64.19 62.44 63.35 206,375 +0.69(+1.10%)
Feb 06, 2024 61.42 62.81 61.42 62.66 185,172 +1.09(+1.77%)
Feb 05, 2024 61.58 62.17 60.96 61.57 148,798 -0.78(-1.25%)
Feb 02, 2024 61.14 62.58 61.13 62.35 112,528 +0.48(+0.78%)
Feb 01, 2024 61.12 61.92 60.70 61.87 139,696 +1.05(+1.73%)
Jan 31, 2024 62.20 62.27 60.75 60.82 297,958 -1.55(-2.49%)
Jan 30, 2024 62.59 62.73 61.71 62.37 149,042 -0.53(-0.84%)
Jan 29, 2024 61.74 63.02 61.34 62.90 173,580 +1.03(+1.66%)
Jan 26, 2024 62.88 63.04 61.57 61.87 116,141 -0.52(-0.83%)
Jan 25, 2024 63.02 63.20 61.86 62.39 165,389 +0.15(+0.24%)
Jan 24, 2024 63.81 63.81 62.15 62.24 164,688 -0.78(-1.24%)
Jan 23, 2024 63.36 63.99 62.39 63.02 153,204 +0.49(+0.78%)
Jan 22, 2024 61.96 63.23 61.68 62.53 217,013 +0.95(+1.54%)
Jan 19, 2024 60.91 61.68 60.00 61.58 188,882 +1.09(+1.80%)
Jan 18, 2024 61.56 62.46 60.19 60.49 230,468 -0.66(-1.08%)
Jan 17, 2024 61.67 62.05 60.96 61.15 203,866 -1.26(-2.02%)
Jan 16, 2024 62.12 62.63 61.74 62.41 151,991 -0.30(-0.48%)
Jan 12, 2024 62.89 63.29 62.14 62.71 139,928 +0.77(+1.24%)
Jan 11, 2024 61.38 62.01 60.78 61.94 168,595 +0.64(+1.04%)
Jan 10, 2024 60.09 61.32 59.69 61.30 150,273 +0.94(+1.56%)
Jan 09, 2024 61.16 61.82 60.30 60.36 211,205 -1.64(-2.65%)
Jan 08, 2024 61.56 62.65 61.48 62.00 221,439 +0.81(+1.32%)
Jan 05, 2024 61.25 62.24 61.19 61.19 205,611 -0.61(-0.99%)
Jan 04, 2024 61.67 61.94 61.01 61.80 399,115 +0.65(+1.06%)
Jan 03, 2024 63.42 63.67 61.11 61.15 260,235 -2.26(-3.56%)
Jan 02, 2024 64.02 64.28 62.62 63.41 309,597 -1.21(-1.87%)
Dec 29, 2023 64.67 67.02 63.85 64.62 516,902 +1.42(+2.25%)
Dec 28, 2023 62.60 63.34 62.50 63.20 128,090 +0.48(+0.77%)
Dec 27, 2023 62.66 62.93 62.24 62.72 161,763 +0.23(+0.37%)
Dec 26, 2023 62.13 62.82 61.80 62.49 123,789 +0.26(+0.42%)
Dec 22, 2023 62.19 62.61 61.94 62.23 168,498 +0.62(+1.01%)
Dec 21, 2023 61.03 61.99 60.63 61.61 126,535 +1.03(+1.70%)
Dec 20, 2023 61.83 62.32 60.51 60.58 185,129 -1.12(-1.82%)
Dec 19, 2023 61.19 61.97 60.68 61.70 220,246 +1.10(+1.82%)
Dec 18, 2023 60.82 61.30 60.21 60.60 213,213 -0.17(-0.28%)
Dec 15, 2023 61.44 61.49 60.39 60.77 626,286 -0.19(-0.31%)
Dec 14, 2023 60.77 61.75 60.73 60.96 291,860 +1.07(+1.79%)
Dec 13, 2023 57.85 60.26 57.60 59.89 265,544 +1.96(+3.38%)
Dec 12, 2023 58.53 58.91 57.89 57.93 166,361 -0.54(-0.92%)
Dec 11, 2023 57.01 58.53 57.01 58.47 234,504 +1.50(+2.63%)
Dec 08, 2023 56.61 57.61 56.61 56.97 179,261 +0.02(+0.04%)
Dec 07, 2023 56.17 57.28 55.71 56.95 222,858 +0.83(+1.48%)
Dec 06, 2023 57.87 58.14 56.08 56.12 249,694 -1.39(-2.41%)
Dec 05, 2023 57.10 57.65 57.00 57.51 208,873 +0.05(+0.08%)
Dec 04, 2023 56.48 57.51 56.30 57.46 263,489 +0.98(+1.74%)
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.