Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 75.08 75.59 74.52 75.29 1,391,815 +0.66(+0.88%)
Feb 21, 2024 74.61 74.65 73.96 74.63 1,733,888 +0.02(+0.03%)
Feb 20, 2024 74.23 74.93 73.98 74.61 1,815,963 -0.31(-0.41%)
Feb 16, 2024 75.40 75.94 74.71 74.92 1,537,419 -0.51(-0.68%)
Feb 15, 2024 75.31 75.61 74.55 75.43 1,095,534 +0.45(+0.60%)
Feb 14, 2024 74.84 75.42 73.96 74.98 601,385 +1.10(+1.49%)
Feb 13, 2024 73.72 74.54 72.44 73.88 1,557,371 -1.42(-1.89%)
Feb 12, 2024 74.42 75.74 74.35 75.30 1,145,589 +0.82(+1.10%)
Feb 09, 2024 74.44 74.77 73.88 74.48 1,394,223 +0.04(+0.05%)
Feb 08, 2024 74.33 74.58 73.58 74.44 2,276,292 +0.34(+0.46%)
Feb 07, 2024 73.95 74.66 73.38 74.10 1,610,530 +0.52(+0.71%)
Feb 06, 2024 72.52 73.75 72.30 73.58 1,265,115 +1.19(+1.64%)
Feb 05, 2024 73.26 73.27 72.03 72.39 1,554,450 -1.44(-1.95%)
Feb 02, 2024 74.14 74.30 73.19 73.83 1,530,546 -0.98(-1.31%)
Feb 01, 2024 73.78 74.87 72.55 74.81 1,701,413 +1.64(+2.24%)
Jan 31, 2024 72.76 74.61 72.54 73.17 4,531,560 +0.27(+0.37%)
Jan 30, 2024 71.40 75.41 71.40 72.90 2,447,275 -0.36(-0.49%)
Jan 29, 2024 72.25 73.26 71.81 73.26 2,358,395 +0.82(+1.13%)
Jan 26, 2024 72.35 72.79 71.99 72.44 2,783,415 +0.28(+0.39%)
Jan 25, 2024 71.28 72.21 70.98 72.16 1,299,377 +1.47(+2.08%)
Jan 24, 2024 72.36 72.36 70.59 70.69 2,381,554 -1.14(-1.59%)
Jan 23, 2024 73.00 73.00 71.34 71.83 1,499,321 -0.93(-1.28%)
Jan 22, 2024 71.96 72.89 71.81 72.76 899,567 +1.40(+1.96%)
Jan 19, 2024 70.79 71.49 70.06 71.36 1,490,021 +0.68(+0.96%)
Jan 18, 2024 70.04 70.77 69.56 70.68 748,069 +1.04(+1.49%)
Jan 17, 2024 69.83 70.30 69.19 69.64 1,202,735 -0.83(-1.17%)
Jan 16, 2024 69.96 70.52 69.48 70.47 1,763,805 -0.07(-0.10%)
Jan 12, 2024 71.85 72.02 70.27 70.54 1,166,432 -0.74(-1.03%)
Jan 11, 2024 71.14 71.56 70.21 71.27 2,538,852 +0.77(+1.09%)
Jan 10, 2024 69.49 70.53 69.27 70.51 1,339,825 +1.34(+1.93%)
Jan 09, 2024 68.93 69.19 68.46 69.17 1,548,166 -0.43(-0.62%)
Jan 08, 2024 68.69 69.61 68.40 69.60 1,011,432 +1.14(+1.66%)
Jan 05, 2024 68.21 69.14 68.11 68.46 1,648,924 -0.24(-0.35%)
Jan 04, 2024 67.97 68.98 67.86 68.70 1,539,292 +0.65(+0.95%)
Jan 03, 2024 69.91 70.03 68.01 68.06 1,597,610 -2.63(-3.72%)
Jan 02, 2024 71.62 71.88 70.32 70.69 1,318,093 -1.78(-2.46%)
Dec 29, 2023 72.57 73.02 72.23 72.47 579,136 -0.29(-0.40%)
Dec 28, 2023 72.65 72.89 72.29 72.76 620,961 +0.01(+0.01%)
Dec 27, 2023 72.51 72.86 72.28 72.75 546,269 +0.37(+0.51%)
Dec 26, 2023 71.60 72.56 71.45 72.38 1,973,700 +0.73(+1.02%)
Dec 22, 2023 71.21 71.78 70.77 71.65 1,735,887 +0.60(+0.84%)
Dec 21, 2023 71.19 71.19 70.42 71.06 1,042,596 +0.71(+1.01%)
Dec 20, 2023 71.19 71.58 70.26 70.35 790,551 -0.70(-0.98%)
Dec 19, 2023 70.79 71.18 70.12 71.05 1,207,334 +1.12(+1.60%)
Dec 18, 2023 70.55 70.55 69.45 69.93 1,277,892 -0.77(-1.09%)
Dec 15, 2023 71.77 71.78 70.40 70.70 3,175,728 -1.39(-1.92%)
Dec 14, 2023 69.16 72.28 69.16 72.08 2,202,779 +3.65(+5.33%)
Dec 13, 2023 67.63 68.54 66.55 68.43 1,331,689 +1.31(+1.95%)
Dec 12, 2023 67.19 67.88 66.69 67.13 1,021,742 +0.01(+0.01%)
Dec 11, 2023 67.28 67.57 66.97 67.12 1,162,738 -0.07(-0.10%)
Dec 08, 2023 66.61 67.37 66.48 67.19 3,279,631 +0.67(+1.00%)
Dec 07, 2023 66.31 66.66 65.96 66.52 754,492 +0.30(+0.45%)
Dec 06, 2023 65.62 67.08 65.54 66.22 955,742 +1.06(+1.62%)
Dec 05, 2023 65.98 66.27 65.09 65.16 1,051,920 -1.14(-1.71%)
Dec 04, 2023 65.52 66.55 65.33 66.30 1,602,990 +0.24(+0.36%)
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.