Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 65.36 65.82 64.85 64.98 53,490 -1.31(-1.98%)
Feb 22, 2024 65.08 66.48 65.01 66.29 40,125 +0.50(+0.76%)
Feb 21, 2024 65.29 65.83 65.21 65.79 13,631 +0.49(+0.75%)
Feb 20, 2024 65.98 65.98 64.93 65.30 44,598 -1.22(-1.83%)
Feb 16, 2024 65.80 66.74 65.76 66.52 17,013 +0.21(+0.32%)
Feb 15, 2024 66.24 67.01 66.17 66.31 13,763 +0.03(+0.05%)
Feb 14, 2024 68.46 68.62 66.15 66.28 15,691 -2.09(-3.06%)
Feb 13, 2024 68.10 68.99 67.74 68.37 19,594 +0.61(+0.90%)
Feb 12, 2024 67.49 67.88 66.60 67.76 16,522 +0.96(+1.44%)
Feb 09, 2024 67.29 67.47 66.71 66.80 9,922 -0.23(-0.34%)
Feb 08, 2024 66.34 67.03 66.12 67.03 38,234 +2.02(+3.11%)
Feb 07, 2024 64.11 65.01 63.75 65.01 34,650 +1.50(+2.36%)
Feb 06, 2024 63.34 63.58 62.89 63.51 16,519 +0.30(+0.47%)
Feb 05, 2024 61.88 63.27 61.51 63.21 18,622 +2.11(+3.45%)
Feb 02, 2024 61.32 62.07 60.72 61.10 46,601 -1.60(-2.55%)
Feb 01, 2024 63.77 63.95 61.77 62.70 111,079 -0.93(-1.46%)
Jan 31, 2024 65.42 65.42 63.47 63.63 15,266 -2.00(-3.04%)
Jan 30, 2024 64.18 65.68 64.11 65.63 22,554 +0.72(+1.11%)
Jan 29, 2024 65.68 65.68 64.38 64.91 35,653 -1.58(-2.38%)
Jan 26, 2024 65.31 66.60 64.64 66.49 20,554 +1.21(+1.85%)
Jan 25, 2024 64.85 65.48 64.40 65.28 15,218 +1.14(+1.78%)
Jan 24, 2024 64.07 64.68 63.77 64.14 18,886 +0.39(+0.61%)
Jan 23, 2024 63.63 64.14 63.48 63.75 15,621 -0.81(-1.25%)
Jan 22, 2024 63.30 64.64 63.26 64.56 30,703 +1.75(+2.79%)
Jan 19, 2024 63.09 63.28 62.24 62.81 22,258 +0.11(+0.18%)
Jan 18, 2024 61.54 62.96 61.41 62.70 35,091 +1.01(+1.64%)
Jan 17, 2024 60.45 61.75 60.41 61.69 13,773 +0.61(+1.00%)
Jan 16, 2024 62.54 62.54 60.79 61.08 15,947 -0.15(-0.24%)
Jan 12, 2024 62.36 62.65 61.13 61.23 16,274 -0.06(-0.10%)
Jan 11, 2024 61.17 61.64 60.58 61.29 23,316 +1.63(+2.73%)
Jan 10, 2024 61.05 61.14 59.38 59.66 14,868 -0.18(-0.30%)
Jan 09, 2024 59.43 60.37 59.10 59.84 16,399 +1.07(+1.82%)
Jan 08, 2024 58.32 58.85 57.87 58.77 32,276 -2.03(-3.34%)
Jan 05, 2024 61.25 61.50 60.58 60.80 17,887 -0.03(-0.05%)
Jan 04, 2024 61.77 61.77 60.23 60.83 48,067 -1.46(-2.34%)
Jan 03, 2024 61.18 62.69 61.08 62.29 21,887 +1.86(+3.08%)
Jan 02, 2024 61.69 61.69 59.99 60.43 41,436 -0.27(-0.44%)
Dec 29, 2023 61.38 61.68 60.37 60.70 12,194 +0.14(+0.23%)
Dec 28, 2023 61.54 62.07 60.42 60.56 18,496 -1.50(-2.42%)
Dec 27, 2023 62.80 63.36 62.06 62.06 27,328 -0.27(-0.43%)
Dec 26, 2023 62.59 63.20 62.33 62.33 9,692 +0.76(+1.23%)
Dec 22, 2023 63.25 63.42 61.51 61.57 14,078 -0.99(-1.58%)
Dec 21, 2023 62.00 62.56 61.84 62.56 13,103 -0.48(-0.76%)
Dec 20, 2023 63.93 63.93 62.89 63.04 10,220 -0.51(-0.80%)
Dec 19, 2023 62.23 63.58 62.23 63.55 15,528 +0.86(+1.37%)
Dec 18, 2023 63.16 63.95 62.15 62.69 15,369 +1.06(+1.72%)
Dec 15, 2023 61.64 62.16 60.69 61.63 32,871 +0.38(+0.62%)
Dec 14, 2023 60.40 61.48 60.40 61.25 28,355 +2.58(+4.40%)
Dec 13, 2023 57.07 58.67 57.07 58.67 29,816 +1.24(+2.16%)
Dec 12, 2023 57.84 57.84 56.91 57.43 23,274 -1.74(-2.94%)
Dec 11, 2023 58.95 59.28 58.83 59.17 8,374 -0.27(-0.45%)
Dec 08, 2023 59.14 59.66 58.98 59.44 33,232 +1.31(+2.25%)
Dec 07, 2023 58.95 58.95 57.80 58.13 13,338 -0.56(-0.95%)
Dec 06, 2023 59.58 59.72 58.22 58.69 32,569 -2.23(-3.66%)
Dec 05, 2023 62.22 62.44 60.87 60.92 21,633 -0.98(-1.58%)
Dec 04, 2023 61.02 62.01 60.78 61.90 35,567 +0.55(+0.90%)
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.