Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 65.28 65.56 64.99 65.00 3,641,463 -0.32(-0.49%)
Feb 23, 2024 65.01 65.80 64.68 65.32 2,248,950 +0.25(+0.38%)
Feb 22, 2024 64.98 65.17 63.71 65.07 3,113,313 -0.54(-0.82%)
Feb 21, 2024 66.15 66.52 65.11 65.61 3,738,560 -0.17(-0.26%)
Feb 20, 2024 64.69 66.00 64.25 65.78 5,978,381 +1.68(+2.62%)
Feb 16, 2024 63.10 64.48 62.69 64.10 5,854,857 +0.81(+1.28%)
Feb 15, 2024 62.66 63.42 62.55 63.29 3,097,501 +0.92(+1.48%)
Feb 14, 2024 62.72 62.95 61.48 62.37 4,176,923 -0.56(-0.89%)
Feb 13, 2024 63.26 63.72 62.39 62.93 3,865,956 -0.15(-0.24%)
Feb 12, 2024 62.15 63.11 61.99 63.08 3,399,082 +0.74(+1.19%)
Feb 09, 2024 63.80 63.92 62.09 62.34 4,260,354 -1.72(-2.68%)
Feb 08, 2024 63.50 64.67 63.22 64.06 4,001,663 +0.35(+0.55%)
Feb 07, 2024 65.01 65.16 63.63 63.71 3,649,000 -1.12(-1.73%)
Feb 06, 2024 63.56 65.34 63.47 64.83 4,652,337 +1.30(+2.05%)
Feb 05, 2024 64.55 64.75 63.52 63.53 3,259,469 -1.27(-1.96%)
Feb 02, 2024 64.99 65.33 64.39 64.80 4,384,318 -0.03(-0.05%)
Feb 01, 2024 64.64 65.48 63.93 64.83 3,855,541 -0.08(-0.12%)
Jan 31, 2024 65.44 65.92 64.82 64.91 4,579,600 -0.44(-0.67%)
Jan 30, 2024 64.38 65.39 64.30 65.35 3,020,888 +1.09(+1.70%)
Jan 29, 2024 64.61 64.76 64.15 64.26 3,226,460 -0.25(-0.39%)
Jan 26, 2024 64.78 64.88 64.39 64.51 2,821,310 +0.04(+0.06%)
Jan 25, 2024 63.86 64.58 63.58 64.47 3,070,841 +0.83(+1.30%)
Jan 24, 2024 64.65 64.67 63.60 63.64 3,491,460 -1.11(-1.71%)
Jan 23, 2024 63.39 64.95 63.39 64.75 4,452,701 +1.57(+2.48%)
Jan 22, 2024 63.03 63.45 62.48 63.18 4,328,373 +0.03(+0.05%)
Jan 19, 2024 63.43 63.44 62.65 63.15 3,765,938 -0.16(-0.25%)
Jan 18, 2024 62.72 63.33 62.39 63.31 3,860,557 +0.22(+0.35%)
Jan 17, 2024 62.69 63.66 62.56 63.09 4,829,297 +0.26(+0.41%)
Jan 16, 2024 63.59 63.94 62.73 62.83 4,101,745 -0.56(-0.88%)
Jan 12, 2024 63.42 63.59 63.08 63.39 4,299,573 +0.33(+0.52%)
Jan 11, 2024 63.07 63.43 62.62 63.06 5,727,084 -0.09(-0.14%)
Jan 10, 2024 64.04 64.30 62.94 63.15 4,565,997 -1.23(-1.91%)
Jan 09, 2024 64.04 64.73 63.56 64.38 4,779,130 +0.33(+0.52%)
Jan 08, 2024 64.33 64.55 63.93 64.05 4,067,200 -0.35(-0.54%)
Jan 05, 2024 65.10 65.30 63.73 64.40 4,053,220 -0.74(-1.14%)
Jan 04, 2024 66.12 66.24 65.10 65.14 3,923,554 -0.98(-1.48%)
Jan 03, 2024 66.51 67.06 66.03 66.12 5,528,172 -0.02(-0.03%)
Jan 02, 2024 64.41 66.32 64.41 66.14 5,312,530 +1.60(+2.47%)
Dec 29, 2023 64.31 64.87 64.13 64.55 3,843,810 +0.17(+0.26%)
Dec 28, 2023 64.06 64.50 64.06 64.38 2,391,734 +0.23(+0.36%)
Dec 27, 2023 64.04 64.23 63.67 64.15 2,605,307 +0.04(+0.06%)
Dec 26, 2023 63.72 64.22 63.55 64.11 3,169,101 +0.19(+0.29%)
Dec 22, 2023 63.76 64.43 63.58 63.92 3,240,685 +0.30(+0.47%)
Dec 21, 2023 63.81 64.61 63.02 63.62 4,680,871 -0.12(-0.19%)
Dec 20, 2023 63.37 64.90 63.32 63.74 8,065,121 -2.36(-3.57%)
Dec 19, 2023 66.02 66.22 65.56 66.10 4,863,860 +0.37(+0.56%)
Dec 18, 2023 64.72 66.00 64.49 65.73 5,495,398 +1.11(+1.72%)
Dec 15, 2023 65.07 65.40 64.34 64.62 11,942,560 -1.09(-1.66%)
Dec 14, 2023 67.45 67.62 65.68 65.71 6,141,094 -1.51(-2.24%)
Dec 13, 2023 66.13 67.43 66.00 67.22 4,421,305 +1.09(+1.65%)
Dec 12, 2023 65.72 66.14 65.30 66.13 3,876,593 +0.65(+1.00%)
Dec 11, 2023 64.80 65.54 64.79 65.48 3,460,833 +0.60(+0.93%)
Dec 08, 2023 65.82 65.91 64.86 64.87 2,475,253 -0.91(-1.39%)
Dec 07, 2023 65.47 66.07 64.59 65.78 3,691,916 +0.50(+0.76%)
Dec 06, 2023 63.93 65.63 63.86 65.29 3,601,106 +1.36(+2.12%)
Dec 05, 2023 64.55 64.83 63.69 63.93 3,013,684 -0.43(-0.66%)
Dec 04, 2023 63.48 64.62 63.48 64.36 3,410,426 +0.81(+1.28%)
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.