Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 83.14 83.55 77.03 77.79 589,925 -5.23(-6.30%)
Feb 22, 2024 80.23 83.95 80.23 83.02 685,781 +6.18(+8.04%)
Feb 21, 2024 79.62 79.98 74.59 76.84 910,392 -5.23(-6.37%)
Feb 20, 2024 84.00 87.14 79.49 82.07 1,059,873 -5.70(-6.49%)
Feb 16, 2024 86.00 89.65 85.55 87.77 840,563 +3.03(+3.58%)
Feb 15, 2024 83.81 84.89 81.72 84.74 427,627 +1.40(+1.68%)
Feb 14, 2024 80.00 84.59 80.00 83.34 525,665 +4.88(+6.22%)
Feb 13, 2024 78.00 80.78 77.15 78.46 399,302 -1.92(-2.39%)
Feb 12, 2024 81.45 83.90 80.22 80.38 368,056 -1.14(-1.40%)
Feb 09, 2024 80.59 82.27 78.33 81.52 252,908 +2.33(+2.94%)
Feb 08, 2024 78.30 80.55 77.37 79.19 418,039 +1.22(+1.56%)
Feb 07, 2024 78.52 79.64 77.52 77.97 239,656 +0.09(+0.12%)
Feb 06, 2024 81.80 82.28 75.32 77.88 555,910 -3.47(-4.27%)
Feb 05, 2024 81.16 82.63 79.05 81.35 317,611 +0.80(+0.99%)
Feb 02, 2024 80.00 81.52 79.67 80.55 169,233 +0.91(+1.14%)
Feb 01, 2024 78.29 79.95 77.53 79.64 163,298 +1.80(+2.31%)
Jan 31, 2024 78.93 79.59 77.40 77.84 324,335 -1.95(-2.44%)
Jan 30, 2024 80.66 81.78 78.67 79.79 195,311 -0.50(-0.62%)
Jan 29, 2024 79.16 80.36 78.23 80.29 173,081 +1.19(+1.50%)
Jan 26, 2024 79.59 80.67 77.16 79.10 408,981 -1.70(-2.10%)
Jan 25, 2024 79.88 82.96 79.06 80.80 805,948 +1.94(+2.46%)
Jan 24, 2024 79.90 81.01 78.21 78.86 477,811 +0.49(+0.63%)
Jan 23, 2024 78.71 79.55 77.34 78.37 237,100 -0.44(-0.56%)
Jan 22, 2024 79.30 80.55 76.65 78.81 330,058 +0.10(+0.13%)
Jan 19, 2024 79.87 79.87 76.17 78.71 650,945 +2.36(+3.09%)
Jan 18, 2024 75.06 77.89 75.06 76.35 560,179 +2.94(+4.00%)
Jan 17, 2024 73.01 73.72 71.08 73.41 338,640 -0.62(-0.84%)
Jan 16, 2024 72.73 76.14 72.73 74.03 605,753 +3.07(+4.33%)
Jan 12, 2024 72.16 72.51 70.30 70.96 147,407 -0.90(-1.25%)
Jan 11, 2024 69.88 72.25 69.51 71.86 308,327 +2.14(+3.07%)
Jan 10, 2024 72.06 72.50 68.58 69.72 719,343 -2.15(-2.99%)
Jan 09, 2024 68.00 73.59 67.67 71.87 960,349 +3.12(+4.54%)
Jan 08, 2024 67.96 69.78 67.94 68.75 241,885 +0.82(+1.21%)
Jan 05, 2024 68.19 68.84 67.42 67.93 291,866 -0.69(-1.01%)
Jan 04, 2024 65.85 70.05 65.18 68.62 453,560 +1.60(+2.39%)
Jan 03, 2024 66.94 67.84 66.14 67.02 324,344 -0.44(-0.65%)
Jan 02, 2024 68.85 68.85 65.98 67.46 506,133 -1.92(-2.77%)
Dec 29, 2023 69.86 71.02 68.56 69.38 293,761 -0.43(-0.62%)
Dec 28, 2023 70.54 71.50 69.68 69.81 253,294 -0.31(-0.44%)
Dec 27, 2023 70.63 71.59 69.53 70.12 265,018 -0.23(-0.33%)
Dec 26, 2023 68.48 70.42 67.93 70.35 323,525 +1.81(+2.64%)
Dec 22, 2023 68.18 71.05 66.31 68.54 739,079 +0.83(+1.23%)
Dec 21, 2023 63.41 68.00 63.11 67.71 982,094 +5.46(+8.77%)
Dec 20, 2023 63.62 64.16 61.61 62.25 346,725 -1.35(-2.12%)
Dec 19, 2023 63.20 64.67 63.16 63.60 233,711 +0.44(+0.70%)
Dec 18, 2023 64.27 65.43 63.03 63.16 368,899 +0.68(+1.09%)
Dec 15, 2023 62.33 64.39 61.96 62.48 373,436 +0.25(+0.40%)
Dec 14, 2023 64.79 66.12 60.90 62.23 505,326 -1.77(-2.77%)
Dec 13, 2023 64.67 65.21 62.54 64.00 426,421 -1.00(-1.54%)
Dec 12, 2023 64.60 65.81 64.44 65.00 447,936 +0.61(+0.95%)
Dec 11, 2023 64.20 66.29 63.75 64.39 628,038 +0.78(+1.23%)
Dec 08, 2023 62.63 64.12 61.92 63.61 375,080 +1.46(+2.35%)
Dec 07, 2023 62.79 63.28 61.02 62.15 276,603 -0.45(-0.72%)
Dec 06, 2023 62.62 65.79 62.36 62.60 661,413 +1.52(+2.49%)
Dec 05, 2023 61.59 62.00 60.60 61.08 229,830 -0.63(-1.02%)
Dec 04, 2023 61.29 62.00 59.33 61.71 477,129 -0.77(-1.23%)
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.