Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 73.44 73.56 72.92 72.97 3,076,170 -0.75(-1.02%)
Feb 22, 2024 73.10 73.83 72.72 73.72 3,242,295 +0.39(+0.53%)
Feb 21, 2024 71.91 73.40 71.85 73.33 2,896,635 +1.64(+2.29%)
Feb 20, 2024 72.03 72.34 71.50 71.69 2,838,340 -0.30(-0.42%)
Feb 16, 2024 71.00 72.50 70.94 71.99 3,233,748 +0.93(+1.31%)
Feb 15, 2024 69.01 71.42 69.01 71.06 3,600,932 +1.95(+2.82%)
Feb 14, 2024 70.17 70.29 68.65 69.11 3,221,355 -0.37(-0.53%)
Feb 13, 2024 70.06 70.35 68.99 69.48 3,167,952 -0.75(-1.07%)
Feb 12, 2024 69.24 70.34 69.24 70.23 2,704,145 +1.19(+1.72%)
Feb 09, 2024 68.94 69.49 68.71 69.04 2,152,501 +0.07(+0.10%)
Feb 08, 2024 68.78 69.04 68.21 68.97 2,809,438 +0.43(+0.63%)
Feb 07, 2024 68.26 68.61 67.81 68.54 2,643,267 +0.60(+0.88%)
Feb 06, 2024 68.08 68.38 67.67 67.94 2,473,090 -0.15(-0.22%)
Feb 05, 2024 67.73 68.60 67.05 68.09 2,479,207 -0.20(-0.29%)
Feb 02, 2024 68.10 68.65 67.22 68.29 2,391,531 -0.19(-0.28%)
Feb 01, 2024 68.42 69.51 68.10 68.48 2,844,915 +0.23(+0.34%)
Jan 31, 2024 69.95 70.02 68.20 68.25 3,324,227 -1.58(-2.26%)
Jan 30, 2024 69.06 69.93 69.00 69.83 2,381,696 +0.18(+0.26%)
Jan 29, 2024 69.45 69.67 68.60 69.65 2,691,001 +0.20(+0.29%)
Jan 26, 2024 69.26 69.53 68.93 69.45 2,797,031 +0.15(+0.21%)
Jan 25, 2024 68.34 69.31 68.02 69.30 2,606,401 +1.41(+2.08%)
Jan 24, 2024 68.42 68.52 67.43 67.89 2,776,252 -0.12(-0.17%)
Jan 23, 2024 68.23 68.70 67.86 68.01 3,183,767 -0.39(-0.58%)
Jan 22, 2024 68.95 69.56 68.30 68.40 3,624,406 -0.65(-0.94%)
Jan 19, 2024 70.25 70.37 68.87 69.06 3,905,881 -1.19(-1.70%)
Jan 18, 2024 68.89 70.59 68.47 70.25 5,089,337 +2.16(+3.17%)
Jan 17, 2024 68.02 69.03 67.68 68.09 4,204,613 -0.53(-0.78%)
Jan 16, 2024 69.47 69.51 68.49 68.62 4,388,409 -1.04(-1.49%)
Jan 12, 2024 70.30 70.35 69.40 69.66 3,410,398 +0.52(+0.76%)
Jan 11, 2024 69.93 70.00 68.34 69.13 3,862,252 -0.73(-1.04%)
Jan 10, 2024 69.78 70.26 69.20 69.86 2,890,787 +0.46(+0.67%)
Jan 09, 2024 70.00 70.06 69.23 69.40 2,348,513 -0.87(-1.23%)
Jan 08, 2024 69.54 70.32 68.97 70.27 2,280,995 -0.32(-0.45%)
Jan 05, 2024 70.13 70.89 70.01 70.58 2,815,212 +0.71(+1.02%)
Jan 04, 2024 71.04 71.50 69.75 69.87 3,035,943 -0.86(-1.21%)
Jan 03, 2024 69.91 71.12 69.71 70.73 3,058,681 +0.71(+1.01%)
Jan 02, 2024 69.55 70.44 69.46 70.02 2,894,624 +0.79(+1.14%)
Dec 29, 2023 69.72 69.72 69.15 69.23 2,276,873 -0.30(-0.43%)
Dec 28, 2023 69.81 70.19 69.29 69.53 1,677,581 -0.45(-0.65%)
Dec 27, 2023 69.83 70.44 69.58 69.98 1,844,946 -0.16(-0.22%)
Dec 26, 2023 69.51 70.28 69.20 70.14 1,999,170 +0.97(+1.40%)
Dec 22, 2023 69.02 69.50 68.78 69.17 2,258,163 +0.62(+0.91%)
Dec 21, 2023 67.71 68.59 67.54 68.55 2,449,745 +1.06(+1.58%)
Dec 20, 2023 68.18 68.65 67.40 67.49 2,654,094 -0.68(-1.00%)
Dec 19, 2023 67.49 68.26 67.34 68.17 4,825,652 +0.88(+1.30%)
Dec 18, 2023 67.86 68.40 67.17 67.29 5,072,840 +0.32(+0.47%)
Dec 15, 2023 67.12 67.74 66.27 66.98 23,516,474 -0.67(-0.99%)
Dec 14, 2023 66.90 68.48 66.85 67.65 6,677,409 +1.28(+1.93%)
Dec 13, 2023 65.06 66.37 64.57 66.36 6,581,522 +1.23(+1.89%)
Dec 12, 2023 65.81 65.84 64.65 65.13 3,841,868 -1.15(-1.74%)
Dec 11, 2023 67.04 67.17 66.23 66.29 4,187,227 -1.00(-1.48%)
Dec 08, 2023 66.63 67.48 66.63 67.28 3,583,727 +0.96(+1.44%)
Dec 07, 2023 67.75 67.96 66.27 66.32 4,522,227 -1.18(-1.75%)
Dec 06, 2023 68.44 68.75 67.46 67.51 3,650,257 -0.80(-1.17%)
Dec 05, 2023 69.16 69.37 68.24 68.31 2,816,947 -0.92(-1.32%)
Dec 04, 2023 69.46 69.87 68.97 69.22 4,131,571 +0.34(+0.49%)
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.