Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 63.19 65.20 62.85 64.48 8,497,612 +1.19(+1.88%)
Feb 22, 2024 65.06 65.30 62.26 63.29 13,215,481 -0.61(-0.95%)
Feb 21, 2024 66.58 68.01 63.57 63.90 12,775,811 -3.35(-4.98%)
Feb 20, 2024 68.03 68.38 66.00 67.25 19,101,372 -4.75(-6.60%)
Feb 16, 2024 76.97 78.61 71.00 72.00 40,211,816 -22.50(-23.81%)
Feb 15, 2024 91.75 95.17 91.07 94.50 12,975,162 +3.26(+3.57%)
Feb 14, 2024 90.76 91.90 87.30 91.24 6,873,532 +1.30(+1.45%)
Feb 13, 2024 94.14 95.88 87.60 89.94 10,953,325 -8.63(-8.76%)
Feb 12, 2024 96.00 99.80 96.00 98.57 5,782,418 +2.77(+2.89%)
Feb 09, 2024 95.45 96.88 93.76 95.80 3,980,250 +1.10(+1.16%)
Feb 08, 2024 95.75 98.54 93.09 94.70 5,810,059 +0.21(+0.22%)
Feb 07, 2024 93.50 96.06 91.87 94.49 5,031,131 +1.01(+1.08%)
Feb 06, 2024 89.01 93.54 88.63 93.48 6,732,871 +5.73(+6.53%)
Feb 05, 2024 90.00 90.52 86.75 87.75 4,347,822 -3.28(-3.60%)
Feb 02, 2024 89.06 91.21 87.90 91.03 3,622,057 +2.38(+2.68%)
Feb 01, 2024 88.91 90.39 87.22 88.65 2,876,512 +0.59(+0.67%)
Jan 31, 2024 90.00 92.26 88.03 88.06 4,011,985 -2.86(-3.15%)
Jan 30, 2024 92.40 92.62 89.87 90.92 3,717,699 -2.35(-2.52%)
Jan 29, 2024 89.16 93.33 89.00 93.27 4,549,902 +4.27(+4.80%)
Jan 26, 2024 89.53 91.58 88.55 89.00 3,280,480 +0.17(+0.19%)
Jan 25, 2024 89.11 90.96 87.95 88.83 4,374,306 +0.60(+0.68%)
Jan 24, 2024 93.26 94.76 88.17 88.23 6,653,768 -2.74(-3.01%)
Jan 23, 2024 89.95 90.99 88.56 90.97 5,140,667 +2.51(+2.84%)
Jan 22, 2024 88.03 91.56 86.67 88.46 5,882,869 +1.39(+1.60%)
Jan 19, 2024 85.77 87.10 83.60 87.07 5,833,794 +3.01(+3.58%)
Jan 18, 2024 85.07 85.26 82.45 84.06 4,357,687 +0.05(+0.06%)
Jan 17, 2024 83.23 84.04 81.80 84.01 4,637,378 -0.78(-0.92%)
Jan 16, 2024 85.07 87.15 84.23 84.79 4,590,492 -1.26(-1.46%)
Jan 12, 2024 86.44 87.35 85.25 86.05 4,720,270 -0.60(-0.69%)
Jan 11, 2024 89.26 90.00 85.57 86.65 6,810,389 -3.04(-3.39%)
Jan 10, 2024 91.59 91.64 88.40 89.69 5,704,025 -1.91(-2.09%)
Jan 09, 2024 92.38 93.45 90.36 91.60 4,707,657 -2.35(-2.50%)
Jan 08, 2024 89.86 94.90 89.86 93.95 7,036,431 +4.66(+5.22%)
Jan 05, 2024 87.00 91.00 86.69 89.29 5,178,518 +1.38(+1.57%)
Jan 04, 2024 86.79 89.79 85.71 87.91 5,165,706 +1.30(+1.50%)
Jan 03, 2024 87.61 88.39 85.87 86.61 4,491,323 -2.39(-2.69%)
Jan 02, 2024 90.55 90.67 88.12 89.00 4,726,530 -2.66(-2.90%)
Dec 29, 2023 93.65 94.00 91.09 91.66 4,057,278 -2.44(-2.59%)
Dec 28, 2023 93.63 95.10 93.11 94.10 3,776,306 -0.13(-0.14%)
Dec 27, 2023 95.20 96.07 92.64 94.23 5,452,718 -0.67(-0.71%)
Dec 26, 2023 91.65 95.40 91.17 94.90 5,765,790 +3.56(+3.90%)
Dec 22, 2023 92.90 95.37 90.05 91.34 8,522,619 -0.70(-0.76%)
Dec 21, 2023 90.73 92.08 89.52 92.04 5,046,048 +2.93(+3.29%)
Dec 20, 2023 93.72 93.98 88.71 89.11 7,718,487 -5.31(-5.62%)
Dec 19, 2023 94.30 96.40 93.77 94.42 4,826,812 +0.93(+0.99%)
Dec 18, 2023 93.30 96.28 93.19 93.49 6,676,499 -2.44(-2.54%)
Dec 15, 2023 100.00 100.18 95.53 95.93 9,173,662 -6.95(-6.76%)
Dec 14, 2023 103.98 108.84 100.95 102.88 7,478,519 +1.20(+1.18%)
Dec 13, 2023 100.88 102.91 96.29 101.68 6,991,960 +0.70(+0.69%)
Dec 12, 2023 103.34 103.60 100.03 100.98 3,582,272 -1.99(-1.93%)
Dec 11, 2023 103.36 103.81 101.53 102.97 3,244,053 -0.39(-0.38%)
Dec 08, 2023 101.00 104.16 100.12 103.36 4,001,198 +2.68(+2.66%)
Dec 07, 2023 102.50 103.71 100.58 100.68 3,854,024 -1.68(-1.64%)
Dec 06, 2023 106.66 106.73 102.07 102.36 4,270,398 -2.83(-2.69%)
Dec 05, 2023 103.35 105.69 102.63 105.19 3,913,439 +0.71(+0.68%)
Dec 04, 2023 101.80 106.65 101.47 104.48 5,259,852 +0.94(+0.91%)
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.