Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 65.43 65.62 62.62 63.09 1,418,177 -1.40(-2.17%)
Mar 01, 2024 60.99 65.68 60.32 64.49 2,898,467 +5.25(+8.86%)
Feb 29, 2024 58.01 59.73 57.70 59.24 1,688,040 +2.38(+4.19%)
Feb 28, 2024 56.85 57.32 56.34 56.86 1,210,539 -0.79(-1.37%)
Feb 27, 2024 58.84 59.48 57.61 57.65 1,045,765 -0.97(-1.65%)
Feb 26, 2024 56.82 59.23 56.63 58.62 1,478,900 +2.58(+4.60%)
Feb 23, 2024 58.05 58.05 55.36 56.04 1,375,943 -1.87(-3.23%)
Feb 22, 2024 58.11 58.95 57.74 57.91 1,890,726 +1.61(+2.86%)
Feb 21, 2024 54.34 56.31 54.10 56.30 1,360,411 +1.24(+2.25%)
Feb 20, 2024 55.10 55.81 54.49 55.06 1,291,936 -1.03(-1.84%)
Feb 16, 2024 56.29 57.12 55.09 56.09 1,219,040 -0.25(-0.44%)
Feb 15, 2024 57.38 57.58 55.59 56.34 1,345,043 -0.68(-1.19%)
Feb 14, 2024 56.30 57.18 55.57 57.02 1,403,150 +1.80(+3.26%)
Feb 13, 2024 55.03 56.56 54.17 55.22 1,978,033 -2.82(-4.86%)
Feb 12, 2024 58.80 59.74 57.66 58.04 1,771,586 -0.66(-1.12%)
Feb 09, 2024 56.89 59.14 56.80 58.70 2,570,310 +2.45(+4.36%)
Feb 08, 2024 53.81 57.36 53.81 56.25 3,030,059 +2.63(+4.90%)
Feb 07, 2024 55.60 56.21 53.11 53.62 4,255,457 -1.64(-2.97%)
Feb 06, 2024 62.55 62.55 54.82 55.26 8,018,083 -13.11(-19.18%)
Feb 05, 2024 69.15 69.89 67.97 68.37 2,492,612 -0.48(-0.70%)
Feb 02, 2024 67.90 69.06 67.33 68.85 1,138,249 +0.70(+1.03%)
Feb 01, 2024 68.87 69.30 67.66 68.15 1,214,883 -0.38(-0.55%)
Jan 31, 2024 69.74 70.87 68.24 68.53 1,254,656 -2.90(-4.06%)
Jan 30, 2024 73.01 73.62 70.86 71.43 762,801 -1.60(-2.19%)
Jan 29, 2024 71.69 73.09 70.83 73.03 1,283,686 +1.75(+2.46%)
Jan 26, 2024 72.25 73.19 70.45 71.28 1,704,627 -1.96(-2.68%)
Jan 25, 2024 75.26 75.90 73.05 73.24 1,523,892 -0.13(-0.18%)
Jan 24, 2024 74.96 75.98 72.81 73.37 1,393,376 -0.28(-0.38%)
Jan 23, 2024 74.04 75.00 73.07 73.65 1,002,379 -0.34(-0.46%)
Jan 22, 2024 74.63 76.38 72.00 73.99 1,547,033 +0.77(+1.05%)
Jan 19, 2024 70.36 73.38 69.83 73.22 2,321,477 +4.04(+5.84%)
Jan 18, 2024 69.46 70.09 67.44 69.18 1,492,162 +1.62(+2.40%)
Jan 17, 2024 68.10 68.50 65.79 67.56 1,207,303 -1.31(-1.90%)
Jan 16, 2024 66.02 71.93 65.42 68.87 2,344,848 +2.90(+4.40%)
Jan 12, 2024 66.50 66.60 65.16 65.97 641,472 -0.31(-0.47%)
Jan 11, 2024 65.29 66.72 63.79 66.28 1,263,224 +1.07(+1.64%)
Jan 10, 2024 67.05 67.22 64.51 65.21 957,615 -1.49(-2.23%)
Jan 09, 2024 65.48 67.44 65.47 66.70 902,944 +0.11(+0.17%)
Jan 08, 2024 63.89 66.91 63.89 66.59 1,838,231 +3.19(+5.03%)
Jan 05, 2024 62.64 63.82 62.12 63.40 1,092,381 +0.66(+1.05%)
Jan 04, 2024 63.00 64.12 62.25 62.74 1,308,013 -1.17(-1.83%)
Jan 03, 2024 63.99 65.95 63.31 63.91 1,342,181 -1.34(-2.05%)
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.