Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 70.19 70.50 69.90 70.33 1,981,082 +0.25(+0.36%)
Feb 20, 2024 70.40 70.54 69.62 70.08 3,099,421 -0.16(-0.23%)
Feb 16, 2024 70.30 70.67 70.05 70.24 3,083,712 +0.09(+0.13%)
Feb 15, 2024 70.13 70.36 69.51 70.15 2,537,327 +0.02(+0.03%)
Feb 14, 2024 69.33 70.18 69.17 70.13 2,718,672 +1.21(+1.76%)
Feb 13, 2024 69.37 69.56 68.45 68.92 3,738,307 -1.09(-1.56%)
Feb 12, 2024 69.89 70.27 69.67 70.01 2,891,000 -0.01(-0.01%)
Feb 09, 2024 69.30 70.06 69.16 70.02 2,694,410 +0.76(+1.10%)
Feb 08, 2024 69.49 69.71 69.00 69.26 2,659,317 -0.20(-0.29%)
Feb 07, 2024 70.09 70.33 69.39 69.46 3,212,746 -0.02(-0.03%)
Feb 06, 2024 69.46 69.72 68.97 69.48 3,516,830 +0.02(+0.03%)
Feb 05, 2024 70.52 70.71 69.32 69.46 3,752,631 -1.19(-1.68%)
Feb 02, 2024 69.93 70.95 69.74 70.65 4,296,746 +0.81(+1.16%)
Feb 01, 2024 68.55 69.84 67.96 69.84 4,623,455 +1.61(+2.36%)
Jan 31, 2024 68.56 69.06 67.91 68.23 11,885,933 -0.49(-0.71%)
Jan 30, 2024 67.95 68.75 67.84 68.72 3,436,053 +0.51(+0.74%)
Jan 29, 2024 67.73 68.23 67.21 68.21 4,191,549 +0.20(+0.29%)
Jan 26, 2024 68.68 68.81 67.89 68.01 3,581,278 -0.81(-1.17%)
Jan 25, 2024 68.77 69.18 68.29 68.82 3,874,890 +0.37(+0.54%)
Jan 24, 2024 69.47 69.59 68.23 68.45 3,792,360 -0.67(-0.96%)
Jan 23, 2024 69.62 69.70 68.50 69.12 4,161,107 -0.40(-0.57%)
Jan 22, 2024 69.21 69.55 68.25 69.52 5,171,549 +0.57(+0.82%)
Jan 19, 2024 67.70 69.12 67.42 68.95 7,851,941 +1.40(+2.08%)
Jan 18, 2024 65.67 68.30 65.03 67.55 12,863,903 +4.52(+7.18%)
Jan 17, 2024 63.41 63.88 62.85 63.02 5,761,036 -0.39(-0.61%)
Jan 16, 2024 63.04 63.47 62.90 63.41 4,584,921 +0.25(+0.39%)
Jan 12, 2024 63.17 63.25 62.61 63.16 3,471,560 +0.15(+0.24%)
Jan 11, 2024 62.64 63.06 62.24 63.01 4,384,051 +0.29(+0.46%)
Jan 10, 2024 62.33 62.79 62.14 62.72 3,105,665 +0.55(+0.88%)
Jan 09, 2024 61.25 62.27 60.98 62.18 3,572,518 +0.06(+0.10%)
Jan 08, 2024 61.82 62.20 61.65 62.12 3,778,239 +0.49(+0.79%)
Jan 05, 2024 61.57 61.92 61.31 61.63 2,874,516 -0.21(-0.34%)
Jan 04, 2024 61.73 62.13 61.55 61.84 3,258,392 +0.11(+0.18%)
Jan 03, 2024 63.09 63.17 61.71 61.73 4,035,434 -1.46(-2.31%)
Jan 02, 2024 63.92 64.34 62.94 63.19 3,310,322 -1.21(-1.88%)
Dec 29, 2023 64.43 64.73 64.12 64.40 2,731,644 -0.07(-0.11%)
Dec 28, 2023 65.02 65.02 64.43 64.47 2,191,572 -0.50(-0.77%)
Dec 27, 2023 65.27 65.29 64.89 64.97 2,376,913 -0.11(-0.17%)
Dec 26, 2023 65.20 65.29 64.93 65.08 1,719,633 +0.11(+0.17%)
Dec 22, 2023 64.98 65.20 64.82 64.97 2,056,185 +0.25(+0.38%)
Dec 21, 2023 64.68 65.05 64.47 64.72 2,478,731 +0.45(+0.70%)
Dec 20, 2023 64.39 64.97 64.17 64.28 3,269,263 -0.05(-0.08%)
Dec 19, 2023 64.32 64.66 64.10 64.32 2,420,865 +0.06(+0.09%)
Dec 18, 2023 64.17 64.36 63.74 64.27 3,170,521 +0.47(+0.73%)
Dec 15, 2023 63.83 63.90 63.25 63.80 8,302,098 -0.07(-0.11%)
Dec 14, 2023 63.27 63.92 62.66 63.87 4,794,960 +0.19(+0.30%)
Dec 13, 2023 63.56 63.83 62.69 63.68 3,524,949 +0.16(+0.25%)
Dec 12, 2023 63.16 63.57 63.01 63.52 3,879,394 +0.53(+0.84%)
Dec 11, 2023 62.05 63.03 62.02 62.99 4,094,629 +1.05(+1.70%)
Dec 08, 2023 61.96 62.12 61.65 61.94 3,154,531 -0.07(-0.11%)
Dec 07, 2023 62.06 62.25 61.55 62.01 3,550,277 +0.23(+0.37%)
Dec 06, 2023 60.71 61.85 60.71 61.78 5,335,555 +1.37(+2.27%)
Dec 05, 2023 60.16 60.57 59.82 60.41 3,023,401 +0.16(+0.26%)
Dec 04, 2023 59.72 60.32 59.61 60.25 2,796,334 +0.15(+0.25%)
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.