Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 71.43 71.99 70.47 70.90 10,202,637 -0.81(-1.13%)
Jan 30, 2024 71.08 72.22 70.02 71.71 2,567,057 -0.02(-0.03%)
Jan 29, 2024 73.10 73.22 70.94 71.73 3,074,678 -1.45(-1.98%)
Jan 26, 2024 73.84 74.63 72.94 73.18 2,017,461 -0.38(-0.52%)
Jan 25, 2024 72.38 74.08 72.38 73.56 3,558,488 +1.84(+2.56%)
Jan 24, 2024 72.10 73.12 71.25 71.72 1,960,918 +0.25(+0.36%)
Jan 23, 2024 72.62 73.30 71.13 71.47 2,554,321 -0.41(-0.57%)
Jan 22, 2024 69.70 72.12 69.26 71.88 3,718,145 +2.44(+3.51%)
Jan 19, 2024 69.44 69.86 68.13 69.44 2,268,958 +0.06(+0.08%)
Jan 18, 2024 69.86 70.52 68.80 69.38 2,347,489 -0.20(-0.28%)
Jan 17, 2024 69.60 70.35 69.00 69.58 2,422,706 -0.70(-1.00%)
Jan 16, 2024 71.63 71.88 69.56 70.28 3,036,875 -1.96(-2.71%)
Jan 12, 2024 73.35 73.97 71.78 72.24 2,436,953 -0.77(-1.06%)
Jan 11, 2024 74.33 74.33 72.05 73.01 2,502,481 -1.10(-1.48%)
Jan 10, 2024 73.74 74.46 73.61 74.11 1,796,724 +0.60(+0.81%)
Jan 09, 2024 73.15 73.80 72.47 73.51 2,712,465 -0.37(-0.50%)
Jan 08, 2024 74.03 74.47 73.48 73.88 2,398,771 -0.28(-0.38%)
Jan 05, 2024 73.63 75.26 73.38 74.17 3,095,135 +0.52(+0.70%)
Jan 04, 2024 73.48 74.08 73.31 73.65 1,932,857 -0.13(-0.17%)
Jan 03, 2024 75.19 75.27 73.38 73.78 2,163,951 -1.79(-2.37%)
Jan 02, 2024 76.53 77.80 75.39 75.57 3,276,207 -1.00(-1.30%)
Dec 29, 2023 76.73 77.22 76.29 76.56 1,875,804 -0.18(-0.23%)
Dec 28, 2023 76.29 76.93 76.08 76.74 1,503,139 +0.50(+0.65%)
Dec 27, 2023 76.09 76.29 75.50 76.24 1,530,371 +0.07(+0.09%)
Dec 26, 2023 74.69 76.31 74.62 76.17 2,561,600 +1.70(+2.29%)
Dec 22, 2023 74.07 74.98 73.88 74.47 2,147,227 +0.31(+0.42%)
Dec 21, 2023 74.57 74.59 73.78 74.16 1,840,339 +0.21(+0.28%)
Dec 20, 2023 75.31 75.48 73.92 73.95 2,502,743 -1.79(-2.36%)
Dec 19, 2023 75.80 76.13 74.98 75.74 2,323,882 +0.12(+0.16%)
Dec 18, 2023 75.80 75.83 74.94 75.62 2,451,508 +0.00(+0.00%)
Dec 15, 2023 76.34 76.69 74.87 75.62 6,194,198 -0.18(-0.23%)
Dec 14, 2023 72.09 76.34 71.79 75.80 6,409,992 +5.02(+7.09%)
Dec 13, 2023 71.17 71.40 69.13 70.78 4,534,956 -0.82(-1.15%)
Dec 12, 2023 71.89 72.39 71.42 71.60 2,465,621 -0.91(-1.25%)
Dec 11, 2023 73.35 73.85 72.48 72.51 3,179,172 +1.05(+1.46%)
Dec 08, 2023 72.38 72.40 71.26 71.47 2,934,131 -0.55(-0.76%)
Dec 07, 2023 72.42 73.17 71.82 72.02 2,924,297 -0.51(-0.71%)
Dec 06, 2023 71.86 73.17 71.68 72.53 2,686,628 +1.05(+1.47%)
Dec 05, 2023 71.09 71.86 70.99 71.48 2,856,781 -0.67(-0.92%)
Dec 04, 2023 70.77 72.43 70.69 72.14 3,019,143 +1.23(+1.73%)
Dec 01, 2023 68.54 70.99 68.37 70.92 3,173,109 +2.40(+3.50%)
Nov 30, 2023 68.84 68.84 67.37 68.52 4,426,456 +0.15(+0.23%)
Nov 29, 2023 68.64 69.21 68.15 68.37 2,872,350 -0.23(-0.34%)
Nov 28, 2023 67.20 68.87 66.33 68.60 3,055,327 +1.60(+2.39%)
Nov 27, 2023 66.72 67.15 65.80 67.00 3,141,369 -0.14(-0.22%)
Nov 24, 2023 66.06 67.31 65.49 67.14 1,761,522 +1.43(+2.18%)
Nov 22, 2023 65.67 66.58 65.08 65.71 3,760,504 +0.40(+0.61%)
Nov 21, 2023 62.78 65.73 60.77 65.31 8,487,766 -0.47(-0.72%)
Nov 20, 2023 65.88 66.05 65.26 65.79 5,345,480 -0.11(-0.16%)
Nov 17, 2023 65.40 66.38 65.14 65.89 4,469,747 +1.42(+2.20%)
Nov 16, 2023 65.92 66.39 63.73 64.47 4,352,622 -2.06(-3.09%)
Nov 15, 2023 65.70 66.88 65.23 66.53 5,615,039 +2.32(+3.61%)
Nov 14, 2023 63.21 64.72 63.21 64.21 4,026,530 +2.55(+4.14%)
Nov 13, 2023 61.44 61.96 61.23 61.66 2,455,947 -0.27(-0.44%)
Nov 10, 2023 60.95 62.07 60.18 61.93 2,666,401 +1.20(+1.97%)
Nov 09, 2023 61.97 62.05 60.54 60.74 2,253,923 -1.02(-1.66%)
Nov 08, 2023 62.78 63.50 61.67 61.76 3,318,215 -1.57(-2.49%)
Nov 07, 2023 64.39 64.54 62.99 63.33 2,888,279 -1.34(-2.08%)
Nov 06, 2023 65.08 65.56 64.35 64.68 2,651,238 -0.22(-0.34%)
Nov 03, 2023 64.95 65.62 64.80 64.90 2,081,064 +0.81(+1.27%)
Nov 02, 2023 64.43 65.07 64.05 64.09 2,272,601 +0.37(+0.58%)
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.