Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 68.00 69.48 67.77 68.40 5,204,491 +0.76(+1.12%)
Feb 23, 2024 67.50 67.89 67.19 67.64 3,772,769 +0.68(+1.02%)
Feb 22, 2024 66.95 67.23 65.77 66.96 7,626,477 +1.62(+2.48%)
Feb 21, 2024 62.03 65.52 61.00 65.34 12,815,426 -2.57(-3.78%)
Feb 20, 2024 68.16 68.36 66.76 67.91 3,263,130 -0.57(-0.83%)
Feb 16, 2024 70.08 70.08 67.90 68.48 4,528,402 -1.78(-2.53%)
Feb 15, 2024 71.45 71.49 70.04 70.26 3,184,310 -0.62(-0.87%)
Feb 14, 2024 70.08 70.94 69.92 70.88 3,701,658 +1.48(+2.13%)
Feb 13, 2024 68.52 69.56 68.25 69.40 5,425,756 -0.86(-1.22%)
Feb 12, 2024 70.66 71.09 70.13 70.26 4,788,756 -0.18(-0.26%)
Feb 09, 2024 68.25 70.86 68.21 70.44 7,522,414 +2.59(+3.82%)
Feb 08, 2024 69.79 70.64 67.76 67.85 8,367,153 -2.18(-3.11%)
Feb 07, 2024 73.83 73.91 67.22 70.03 25,543,840 +2.55(+3.78%)
Feb 06, 2024 66.50 67.56 65.89 67.48 13,234,194 +1.39(+2.10%)
Feb 05, 2024 66.41 66.44 64.86 66.09 9,134,932 -0.35(-0.53%)
Feb 02, 2024 66.34 66.99 65.89 66.44 8,320,022 -0.01(-0.02%)
Feb 01, 2024 64.71 66.69 64.59 66.45 9,621,673 +1.96(+3.04%)
Jan 31, 2024 64.87 65.28 63.59 64.49 9,665,927 -2.22(-3.33%)
Jan 30, 2024 66.19 66.92 65.80 66.71 5,828,484 +0.26(+0.39%)
Jan 29, 2024 65.81 66.64 65.66 66.45 4,442,749 +0.33(+0.50%)
Jan 26, 2024 65.46 66.77 65.35 66.12 6,691,547 +0.57(+0.87%)
Jan 25, 2024 67.27 67.36 65.02 65.55 6,798,264 -0.56(-0.85%)
Jan 24, 2024 65.06 66.72 64.77 66.11 7,734,479 +1.70(+2.64%)
Jan 23, 2024 64.26 64.78 63.77 64.41 8,245,439 +1.75(+2.79%)
Jan 22, 2024 61.88 62.80 61.40 62.66 8,397,322 +1.76(+2.89%)
Jan 19, 2024 61.55 62.10 60.08 60.90 9,170,504 -0.51(-0.83%)
Jan 18, 2024 61.00 61.49 60.29 61.41 4,427,108 +0.79(+1.30%)
Jan 17, 2024 61.20 61.62 59.73 60.62 5,414,082 -1.38(-2.23%)
Jan 16, 2024 61.09 62.39 61.05 62.00 6,577,562 -0.44(-0.70%)
Jan 12, 2024 62.63 63.04 61.76 62.44 4,793,984 +0.19(+0.31%)
Jan 11, 2024 62.00 62.33 60.96 62.25 5,071,621 +0.88(+1.43%)
Jan 10, 2024 59.38 61.59 59.13 61.37 6,294,124 +1.97(+3.32%)
Jan 09, 2024 60.31 61.20 59.31 59.40 9,085,117 -1.86(-3.04%)
Jan 08, 2024 58.55 61.30 58.45 61.26 6,052,716 +2.92(+5.01%)
Jan 05, 2024 58.26 58.93 58.08 58.34 4,914,223 -0.05(-0.09%)
Jan 04, 2024 58.00 58.73 57.78 58.39 5,364,453 +0.54(+0.93%)
Jan 03, 2024 57.28 58.22 56.94 57.85 5,328,229 +0.07(+0.12%)
Jan 02, 2024 58.10 58.77 57.35 57.78 6,010,505 -0.75(-1.28%)
Dec 29, 2023 59.30 59.39 58.27 58.53 2,880,568 -0.87(-1.46%)
Dec 28, 2023 59.50 59.58 59.06 59.40 2,900,075 +0.06(+0.10%)
Dec 27, 2023 59.66 59.83 59.02 59.34 2,878,107 -0.46(-0.77%)
Dec 26, 2023 59.46 59.87 59.12 59.80 3,131,979 +0.53(+0.89%)
Dec 22, 2023 58.84 59.53 58.55 59.27 5,057,431 +0.76(+1.30%)
Dec 21, 2023 57.77 58.66 57.54 58.51 4,442,707 +1.06(+1.85%)
Dec 20, 2023 57.66 58.63 56.94 57.45 6,048,921 -0.31(-0.54%)
Dec 19, 2023 56.30 57.81 55.80 57.76 6,341,043 +1.65(+2.94%)
Dec 18, 2023 57.71 57.81 56.08 56.11 12,367,848 -1.72(-2.97%)
Dec 15, 2023 57.05 58.01 56.38 57.83 16,979,644 +0.78(+1.37%)
Dec 14, 2023 55.80 57.47 55.72 57.05 9,119,154 +1.70(+3.07%)
Dec 13, 2023 55.10 55.53 54.66 55.35 5,545,799 +0.31(+0.56%)
Dec 12, 2023 53.84 55.64 53.40 55.04 7,814,662 +1.40(+2.61%)
Dec 11, 2023 52.39 53.74 52.20 53.64 5,133,993 +1.48(+2.84%)
Dec 08, 2023 51.14 52.36 50.97 52.16 4,620,509 +0.84(+1.64%)
Dec 07, 2023 51.91 51.91 50.65 51.32 6,339,828 -0.51(-0.98%)
Dec 06, 2023 52.84 52.99 51.79 51.83 4,055,787 -0.69(-1.31%)
Dec 05, 2023 52.07 52.97 51.83 52.52 4,241,578 +0.27(+0.52%)
Dec 04, 2023 51.98 52.67 51.86 52.25 4,725,782 -0.24(-0.46%)
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.