Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 75.54 75.95 75.05 75.40 289,464 -1.10(-1.44%)
Feb 16, 2024 76.78 77.17 76.22 76.50 232,297 -0.87(-1.12%)
Feb 15, 2024 76.90 77.54 76.18 77.37 245,184 +1.64(+2.17%)
Feb 14, 2024 73.72 75.89 73.14 75.73 296,869 +3.20(+4.41%)
Feb 13, 2024 72.93 74.07 71.72 72.53 397,922 -3.48(-4.58%)
Feb 12, 2024 76.64 76.88 75.89 76.01 233,762 -0.38(-0.50%)
Feb 09, 2024 75.45 76.56 74.81 76.39 206,766 +0.96(+1.27%)
Feb 08, 2024 74.03 75.43 74.03 75.43 252,254 +1.39(+1.88%)
Feb 07, 2024 72.87 74.15 72.58 74.04 282,347 +1.39(+1.91%)
Feb 06, 2024 71.26 72.73 71.26 72.65 182,403 +1.32(+1.85%)
Feb 05, 2024 72.41 72.42 71.00 71.33 299,344 -2.08(-2.83%)
Feb 02, 2024 72.52 73.84 72.20 73.41 241,013 +0.18(+0.25%)
Feb 01, 2024 72.84 73.45 72.36 73.23 219,607 +1.09(+1.51%)
Jan 31, 2024 73.00 74.21 71.97 72.14 325,497 -1.13(-1.54%)
Jan 30, 2024 73.75 74.09 73.15 73.27 259,613 -1.00(-1.35%)
Jan 29, 2024 73.59 74.41 72.87 74.27 250,538 +0.34(+0.46%)
Jan 26, 2024 74.34 75.25 73.90 73.93 224,788 -0.22(-0.30%)
Jan 25, 2024 75.79 76.03 73.61 74.15 321,107 -0.45(-0.60%)
Jan 24, 2024 77.09 77.39 74.50 74.60 216,681 -1.50(-1.96%)
Jan 23, 2024 77.66 77.81 75.89 76.09 261,584 -0.77(-1.00%)
Jan 22, 2024 76.35 77.63 76.29 76.86 400,629 +0.97(+1.28%)
Jan 19, 2024 73.52 76.11 71.68 75.89 510,811 +4.93(+6.95%)
Jan 18, 2024 69.81 71.02 69.23 70.96 215,710 +1.62(+2.34%)
Jan 17, 2024 69.56 70.22 67.21 69.34 284,294 -1.51(-2.13%)
Jan 16, 2024 72.00 72.00 70.32 70.85 351,343 -1.72(-2.37%)
Jan 12, 2024 73.32 73.83 72.33 72.57 325,633 +0.07(+0.10%)
Jan 11, 2024 70.41 72.55 70.41 72.50 439,299 +1.71(+2.42%)
Jan 10, 2024 70.24 71.24 70.04 70.79 196,933 +0.19(+0.27%)
Jan 09, 2024 71.38 71.55 70.34 70.60 181,226 -1.78(-2.46%)
Jan 08, 2024 70.70 72.38 70.58 72.38 256,372 +1.50(+2.12%)
Jan 05, 2024 71.09 72.25 70.56 70.88 361,851 -0.63(-0.88%)
Jan 04, 2024 71.56 72.69 71.26 71.51 304,665 -0.98(-1.35%)
Jan 03, 2024 74.54 74.54 72.17 72.49 289,365 -2.63(-3.50%)
Jan 02, 2024 74.48 75.63 74.02 75.12 302,782 -0.39(-0.52%)
Dec 29, 2023 76.07 76.47 75.21 75.51 225,022 -0.86(-1.13%)
Dec 28, 2023 76.07 76.72 75.90 76.37 170,946 -0.14(-0.18%)
Dec 27, 2023 76.39 76.88 76.08 76.51 142,187 +0.47(+0.62%)
Dec 26, 2023 75.13 76.17 75.01 76.04 134,395 +0.84(+1.12%)
Dec 22, 2023 74.80 75.76 74.78 75.20 154,573 +0.86(+1.16%)
Dec 21, 2023 74.50 75.59 73.77 74.34 199,145 +0.36(+0.49%)
Dec 20, 2023 74.32 76.06 73.80 73.98 457,616 -0.33(-0.44%)
Dec 19, 2023 74.25 74.84 73.26 74.31 532,688 +1.29(+1.77%)
Dec 18, 2023 73.50 74.02 72.54 73.02 448,692 +0.01(+0.01%)
Dec 15, 2023 76.31 76.31 72.62 73.01 1,488,595 -3.51(-4.59%)
Dec 14, 2023 74.46 76.60 74.24 76.52 625,677 +3.14(+4.28%)
Dec 13, 2023 70.33 73.40 70.09 73.38 428,199 +2.93(+4.16%)
Dec 12, 2023 69.80 70.66 68.98 70.45 292,128 +0.93(+1.34%)
Dec 11, 2023 69.94 70.51 69.32 69.52 229,063 -0.71(-1.01%)
Dec 08, 2023 69.48 70.75 69.48 70.23 219,539 +0.42(+0.60%)
Dec 07, 2023 70.05 70.55 69.48 69.81 287,527 -0.32(-0.46%)
Dec 06, 2023 70.16 71.78 69.82 70.13 277,505 +0.20(+0.29%)
Dec 05, 2023 70.56 71.00 69.49 69.93 299,382 -0.22(-0.31%)
Dec 04, 2023 68.44 70.49 68.06 70.15 249,734 +1.11(+1.61%)
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.