Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 67.66 68.71 67.47 68.08 2,966,090 +0.29(+0.43%)
Feb 22, 2024 67.09 67.83 65.72 67.79 2,088,982 +0.26(+0.39%)
Feb 21, 2024 68.36 68.36 66.93 67.53 2,292,150 -0.53(-0.78%)
Feb 20, 2024 66.24 68.20 66.23 68.06 2,326,482 +1.91(+2.89%)
Feb 16, 2024 65.26 66.74 64.86 66.15 1,746,645 +0.60(+0.92%)
Feb 15, 2024 65.50 66.42 64.93 65.55 2,016,042 +0.56(+0.86%)
Feb 14, 2024 65.56 65.56 64.44 64.99 1,325,165 -0.36(-0.55%)
Feb 13, 2024 65.95 66.41 64.33 65.35 1,990,373 -0.72(-1.09%)
Feb 12, 2024 64.60 66.09 64.50 66.07 1,850,480 +1.42(+2.20%)
Feb 09, 2024 66.00 66.00 64.33 64.65 2,111,095 -1.17(-1.78%)
Feb 08, 2024 65.59 66.21 65.26 65.82 2,090,289 +0.20(+0.30%)
Feb 07, 2024 67.34 67.36 65.52 65.62 1,544,064 -1.43(-2.13%)
Feb 06, 2024 65.92 67.89 65.86 67.05 1,719,088 +1.20(+1.82%)
Feb 05, 2024 67.29 67.39 65.84 65.85 1,523,721 -1.83(-2.70%)
Feb 02, 2024 68.59 68.94 67.11 67.68 2,293,896 -1.01(-1.47%)
Feb 01, 2024 67.69 68.71 67.05 68.69 1,855,158 +0.53(+0.78%)
Jan 31, 2024 68.91 69.14 67.94 68.16 2,794,956 -1.11(-1.60%)
Jan 30, 2024 68.19 69.87 68.15 69.27 2,967,884 +0.69(+1.01%)
Jan 29, 2024 69.28 69.36 68.28 68.58 2,598,440 -0.50(-0.72%)
Jan 26, 2024 68.84 69.33 68.05 69.08 2,894,488 +0.48(+0.70%)
Jan 25, 2024 66.51 69.52 66.51 68.60 4,464,212 +2.82(+4.29%)
Jan 24, 2024 66.93 67.00 65.78 65.78 2,485,337 -1.02(-1.53%)
Jan 23, 2024 64.88 66.91 64.88 66.80 2,275,862 +2.19(+3.39%)
Jan 22, 2024 64.35 65.10 64.07 64.61 2,378,876 -0.42(-0.65%)
Jan 19, 2024 65.03 65.38 64.25 65.03 2,299,903 +0.11(+0.17%)
Jan 18, 2024 64.42 65.11 63.88 64.92 1,837,658 -0.10(-0.15%)
Jan 17, 2024 64.83 65.52 64.55 65.02 1,603,774 -0.16(-0.25%)
Jan 16, 2024 66.05 66.18 64.78 65.18 2,728,911 -1.17(-1.76%)
Jan 12, 2024 66.27 66.54 65.99 66.35 1,514,642 +0.63(+0.96%)
Jan 11, 2024 66.25 66.31 65.52 65.72 1,380,143 -0.55(-0.83%)
Jan 10, 2024 66.79 67.35 65.61 66.27 2,201,742 -1.36(-2.01%)
Jan 09, 2024 66.71 67.72 66.44 67.63 1,970,170 +0.41(+0.61%)
Jan 08, 2024 67.17 67.53 66.76 67.22 1,846,552 -0.02(-0.03%)
Jan 05, 2024 68.31 68.45 66.79 67.24 1,190,428 -0.81(-1.19%)
Jan 04, 2024 68.65 68.89 67.93 68.05 2,409,867 -0.91(-1.32%)
Jan 03, 2024 69.41 70.07 68.72 68.96 1,765,431 -0.58(-0.83%)
Jan 02, 2024 68.19 69.98 68.19 69.54 1,818,878 +1.12(+1.64%)
Dec 29, 2023 67.90 68.64 67.90 68.42 1,170,812 +0.19(+0.28%)
Dec 28, 2023 67.85 68.50 67.79 68.23 918,898 +0.44(+0.65%)
Dec 27, 2023 67.69 67.91 67.44 67.79 1,274,039 +0.05(+0.07%)
Dec 26, 2023 67.27 68.22 67.02 67.74 2,029,510 +0.29(+0.43%)
Dec 22, 2023 67.77 68.70 67.38 67.45 1,009,288 +0.00(+0.00%)
Dec 21, 2023 66.86 67.65 66.70 67.45 996,511 +0.92(+1.39%)
Dec 20, 2023 67.32 67.64 66.52 66.53 1,099,773 -1.26(-1.86%)
Dec 19, 2023 67.43 67.98 67.30 67.79 1,490,687 +0.50(+0.74%)
Dec 18, 2023 66.70 67.36 66.10 67.29 1,633,525 +0.82(+1.24%)
Dec 15, 2023 67.18 67.77 66.08 66.47 3,981,446 -1.39(-2.05%)
Dec 14, 2023 69.66 70.05 67.82 67.86 2,491,004 -1.50(-2.16%)
Dec 13, 2023 67.16 69.47 67.06 69.36 1,353,581 +2.10(+3.12%)
Dec 12, 2023 67.56 67.56 66.72 67.26 1,281,480 -0.17(-0.25%)
Dec 11, 2023 66.72 67.71 66.70 67.43 1,086,578 +0.76(+1.13%)
Dec 08, 2023 67.49 67.58 66.37 66.68 998,006 -0.64(-0.94%)
Dec 07, 2023 67.38 67.87 66.72 67.31 1,091,055 +0.00(+0.00%)
Dec 06, 2023 66.28 67.63 66.08 67.31 1,351,712 +1.07(+1.62%)
Dec 05, 2023 66.53 66.98 65.95 66.24 1,314,966 -0.14(-0.21%)
Dec 04, 2023 65.38 66.60 65.34 66.38 2,041,521 +0.80(+1.21%)
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.