Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 82.00 83.00 80.50 81.67 291,444 -0.33(-0.40%)
Mar 01, 2024 82.30 82.63 80.39 82.00 211,305 +0.05(+0.06%)
Feb 29, 2024 80.83 82.75 80.75 81.95 232,149 +1.79(+2.23%)
Feb 28, 2024 79.80 81.25 79.37 80.16 156,261 -0.58(-0.72%)
Feb 27, 2024 77.95 81.71 77.20 80.74 176,438 +2.94(+3.78%)
Feb 26, 2024 76.84 78.65 76.82 77.80 260,030 +0.86(+1.12%)
Feb 23, 2024 74.26 78.97 73.92 76.94 270,431 +2.79(+3.76%)
Feb 22, 2024 75.17 76.13 74.01 74.15 178,520 -0.47(-0.63%)
Feb 21, 2024 75.71 75.75 74.26 74.62 146,957 -1.06(-1.40%)
Feb 20, 2024 72.65 75.77 72.56 75.68 180,998 +1.93(+2.62%)
Feb 16, 2024 73.76 74.59 73.11 73.75 93,379 -0.50(-0.67%)
Feb 15, 2024 73.34 74.42 73.13 74.25 113,499 +1.88(+2.60%)
Feb 14, 2024 72.25 72.70 71.13 72.37 118,678 +1.08(+1.51%)
Feb 13, 2024 72.00 72.94 70.76 71.29 188,026 -3.53(-4.72%)
Feb 12, 2024 72.09 75.83 72.09 74.82 190,707 +2.40(+3.31%)
Feb 09, 2024 68.82 72.81 68.68 72.42 171,843 +3.51(+5.09%)
Feb 08, 2024 67.00 69.14 66.86 68.91 105,358 +2.17(+3.25%)
Feb 07, 2024 67.23 67.23 66.34 66.74 195,427 -0.40(-0.60%)
Feb 06, 2024 66.16 67.42 65.81 67.14 143,187 +0.55(+0.83%)
Feb 05, 2024 68.34 68.34 65.81 66.59 150,271 -2.81(-4.05%)
Feb 02, 2024 67.60 69.60 67.17 69.40 228,916 +0.72(+1.05%)
Feb 01, 2024 67.17 68.85 66.52 68.68 184,050 +2.03(+3.05%)
Jan 31, 2024 68.71 68.83 66.48 66.65 192,949 -2.25(-3.27%)
Jan 30, 2024 68.90 69.70 68.53 68.90 136,892 -0.07(-0.10%)
Jan 29, 2024 68.21 68.99 67.06 68.97 141,468 +0.71(+1.04%)
Jan 26, 2024 67.30 68.54 67.06 68.26 109,518 +1.27(+1.90%)
Jan 25, 2024 67.10 68.20 66.15 66.99 133,112 +0.83(+1.25%)
Jan 24, 2024 67.01 67.19 65.72 66.16 177,764 +0.29(+0.44%)
Jan 23, 2024 66.54 67.38 65.27 65.87 157,607 -0.62(-0.93%)
Jan 22, 2024 65.25 66.66 64.90 66.49 178,455 +1.93(+2.99%)
Jan 19, 2024 64.61 64.87 63.03 64.56 174,176 +0.16(+0.25%)
Jan 18, 2024 64.29 64.72 62.41 64.40 164,122 +0.48(+0.75%)
Jan 17, 2024 63.92 64.70 63.40 63.92 158,199 -0.92(-1.42%)
Jan 16, 2024 65.03 65.34 64.26 64.84 135,261 -0.83(-1.26%)
Jan 12, 2024 67.92 68.87 65.26 65.67 213,681 -1.50(-2.23%)
Jan 11, 2024 67.95 68.89 66.08 67.17 218,902 -1.05(-1.54%)
Jan 10, 2024 69.06 69.19 67.77 68.22 159,980 -0.84(-1.22%)
Jan 09, 2024 68.50 69.43 68.45 69.06 119,834 -0.43(-0.62%)
Jan 08, 2024 67.89 70.35 67.57 69.49 210,625 +1.72(+2.54%)
Jan 05, 2024 67.80 69.10 65.18 67.77 150,013 -0.27(-0.40%)
Jan 04, 2024 68.51 69.23 67.68 68.04 176,595 -0.56(-0.82%)
Jan 03, 2024 70.56 70.88 68.59 68.60 173,363 -2.90(-4.06%)
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.