Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 65.96 67.23 65.84 66.75 27,059 +0.94(+1.43%)
Feb 28, 2024 67.03 67.36 65.70 65.81 46,629 -1.22(-1.82%)
Feb 27, 2024 66.99 67.31 66.49 67.03 26,633 +0.87(+1.31%)
Feb 26, 2024 65.56 66.87 65.54 66.16 37,134 +1.18(+1.82%)
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%)
Dec 01, 2023 62.68 63.43 61.16 61.35 121,174 -0.78(-1.26%)
Nov 30, 2023 65.13 65.53 61.92 62.13 33,650 -2.63(-4.06%)
Nov 29, 2023 63.59 64.86 62.43 64.76 41,950 +1.50(+2.37%)
Nov 28, 2023 62.44 63.66 62.32 63.26 17,174 +1.18(+1.90%)
Nov 27, 2023 61.98 62.58 61.81 62.08 15,607 -0.12(-0.20%)
Nov 24, 2023 62.89 63.70 62.20 62.20 8,603 -0.97(-1.53%)
Nov 22, 2023 61.03 63.19 60.71 63.17 39,762 -0.52(-0.82%)
Nov 21, 2023 63.00 63.69 62.60 63.69 10,384 +0.44(+0.70%)
Nov 20, 2023 63.28 64.08 63.18 63.25 25,193 +1.24(+2.00%)
Nov 17, 2023 60.49 62.22 60.49 62.01 23,562 +2.33(+3.90%)
Nov 16, 2023 60.95 60.95 59.45 59.68 38,826 -2.81(-4.50%)
Nov 15, 2023 61.84 63.00 61.80 62.49 29,905 -0.74(-1.17%)
Nov 14, 2023 64.25 64.54 63.16 63.23 30,075 -0.54(-0.85%)
Nov 13, 2023 61.81 63.77 61.81 63.77 41,080 +1.63(+2.62%)
Nov 10, 2023 62.14 62.64 62.14 62.14 20,414 +0.82(+1.34%)
Nov 09, 2023 61.20 62.36 61.20 61.32 23,889 +0.59(+0.97%)
Nov 08, 2023 61.54 61.82 60.37 60.73 26,156 -0.90(-1.46%)
Nov 07, 2023 61.98 62.09 61.45 61.63 65,880 -2.02(-3.17%)
Nov 06, 2023 63.83 64.20 63.58 63.65 41,833 +1.03(+1.64%)
Nov 03, 2023 62.84 63.30 62.08 62.62 30,774 -1.17(-1.83%)
Nov 02, 2023 62.48 63.92 62.48 63.79 132,728 +1.51(+2.42%)
Nov 01, 2023 64.57 64.72 62.00 62.28 162,683 -0.79(-1.25%)
Oct 31, 2023 63.01 63.84 62.77 63.07 12,505 -0.10(-0.16%)
Oct 30, 2023 64.56 64.87 63.00 63.17 9,762 -2.10(-3.22%)
Oct 27, 2023 63.59 65.28 63.59 65.27 14,690 +1.49(+2.34%)
Oct 26, 2023 63.56 64.16 63.25 63.78 18,854 -0.54(-0.84%)
Oct 25, 2023 64.45 64.68 63.05 64.32 19,121 +0.47(+0.74%)
Oct 24, 2023 64.90 64.90 63.35 63.85 23,973 -1.69(-2.58%)
Oct 23, 2023 66.40 66.54 65.29 65.54 21,616 -1.18(-1.77%)
Oct 20, 2023 67.20 67.38 66.60 66.72 31,148 -0.25(-0.37%)
Oct 19, 2023 65.84 66.98 65.64 66.97 28,205 +0.75(+1.14%)
Oct 18, 2023 65.33 66.34 65.10 66.22 41,418 +1.55(+2.39%)
Oct 17, 2023 64.13 64.67 63.92 64.67 10,889 +0.24(+0.37%)
Oct 16, 2023 64.00 64.43 63.79 64.43 27,505 +0.60(+0.94%)
Oct 13, 2023 62.50 63.91 62.50 63.83 43,075 +2.31(+3.75%)
Oct 12, 2023 62.69 62.69 60.75 61.52 51,899 -1.12(-1.79%)
Oct 11, 2023 63.09 63.30 61.89 62.64 31,510 -1.06(-1.66%)
Oct 10, 2023 63.41 63.79 62.97 63.70 11,006 +0.72(+1.14%)
Oct 09, 2023 63.00 63.45 62.62 62.98 27,640 +1.31(+2.12%)
Oct 06, 2023 62.46 62.46 61.55 61.67 18,841 -0.13(-0.21%)
Oct 05, 2023 61.55 62.23 61.25 61.80 32,417 -0.18(-0.29%)
Oct 04, 2023 64.73 64.82 61.80 61.98 78,695 -4.54(-6.82%)
Oct 03, 2023 67.28 67.53 66.18 66.52 125,572 -1.36(-2.01%)
Oct 02, 2023 68.53 68.59 67.42 67.88 61,680 +0.22(+0.32%)
Sep 29, 2023 68.66 68.66 67.36 67.66 51,493 -2.01(-2.88%)
Sep 28, 2023 70.99 71.30 69.39 69.67 28,784 -1.99(-2.78%)
Sep 27, 2023 72.03 72.61 71.62 71.66 37,035 +0.66(+0.93%)
Sep 26, 2023 69.75 71.06 69.56 71.00 19,949 +0.66(+0.94%)
Sep 25, 2023 70.96 70.50 70.30 70.34 30,314 -0.66(-0.93%)
Sep 22, 2023 72.83 72.91 70.63 71.00 28,403 -1.17(-1.62%)
Sep 21, 2023 72.88 73.05 71.99 72.17 102,699 +0.14(+0.19%)
Sep 20, 2023 72.26 73.80 72.03 72.03 145,294 -1.54(-2.09%)
Sep 19, 2023 74.61 74.61 73.13 73.57 53,457 -0.79(-1.06%)
Sep 18, 2023 75.05 75.05 73.85 74.36 26,814 -0.26(-0.35%)
Sep 15, 2023 74.63 74.88 73.81 74.62 29,385 -0.79(-1.05%)
Sep 14, 2023 75.79 76.08 75.16 75.41 24,957 +0.08(+0.11%)
Sep 13, 2023 74.65 75.36 74.17 75.33 15,954 +0.36(+0.48%)
Sep 12, 2023 74.76 75.39 74.56 74.97 22,357 +0.05(+0.07%)
Sep 11, 2023 74.07 74.93 73.51 74.92 32,828 +1.94(+2.66%)
Sep 08, 2023 73.10 73.39 72.64 72.98 18,976 +0.74(+1.02%)
Sep 07, 2023 72.00 72.95 71.30 72.24 41,823 +0.65(+0.90%)
Sep 06, 2023 70.98 71.95 70.41 71.59 29,543 +0.56(+0.79%)
Sep 05, 2023 72.50 72.86 70.69 71.03 52,370 -0.05(-0.06%)
Sep 01, 2023 70.94 71.55 70.66 71.08 34,501 +0.64(+0.91%)
Aug 31, 2023 70.54 71.15 69.53 70.44 21,623 +0.01(+0.01%)
Aug 30, 2023 70.08 70.86 69.98 70.43 10,675 +0.26(+0.37%)
Aug 29, 2023 70.03 70.52 69.21 70.17 32,114 -0.26(-0.37%)
Aug 28, 2023 71.19 71.69 69.93 70.43 41,831 -2.20(-3.03%)
Aug 25, 2023 70.79 72.86 70.40 72.63 58,702 +2.06(+2.92%)
Aug 24, 2023 69.35 70.79 69.32 70.57 17,469 +0.25(+0.36%)
Aug 23, 2023 69.22 70.37 68.84 70.32 28,912 -0.25(-0.36%)
Aug 22, 2023 70.18 70.61 69.86 70.57 25,833 +0.48(+0.69%)
Aug 21, 2023 71.11 71.19 69.55 70.09 77,522 -0.92(-1.29%)
Aug 18, 2023 70.56 71.96 70.56 71.01 15,637 +0.07(+0.10%)
Aug 17, 2023 73.00 73.00 70.90 70.94 29,604 -1.06(-1.47%)
Aug 16, 2023 72.27 72.94 71.67 72.00 17,967 +0.06(+0.09%)
Aug 15, 2023 73.82 73.82 71.79 71.94 24,124 -1.55(-2.12%)
Aug 14, 2023 73.75 73.75 73.02 73.49 53,979 -1.10(-1.47%)
Aug 11, 2023 73.88 75.43 73.75 74.59 58,621 +1.16(+1.58%)
Aug 10, 2023 73.23 73.78 72.55 73.43 20,044 -0.70(-0.94%)
Aug 09, 2023 72.09 74.14 72.03 74.13 38,450 +2.56(+3.58%)
Aug 08, 2023 69.66 71.92 69.22 71.57 22,145 +0.25(+0.34%)
Aug 07, 2023 71.37 71.37 70.14 71.32 34,806 +0.95(+1.35%)
Aug 04, 2023 70.74 70.74 69.93 70.37 56,249 +0.23(+0.33%)
Aug 03, 2023 69.42 70.25 69.15 70.14 15,580 -0.09(-0.13%)
Aug 02, 2023 72.90 72.90 69.88 70.23 31,766 -2.38(-3.28%)
Aug 01, 2023 72.94 73.29 72.28 72.61 12,260 -0.73(-0.99%)
Jul 31, 2023 73.19 73.47 71.93 73.34 53,892 +0.54(+0.74%)
Jul 28, 2023 73.11 73.77 72.40 72.80 20,260 +0.12(+0.16%)
Jul 27, 2023 71.50 73.03 71.34 72.68 13,517 +0.96(+1.34%)
Jul 26, 2023 71.26 71.98 71.26 71.72 18,425 +1.11(+1.58%)
Jul 25, 2023 71.12 71.12 70.03 70.61 24,758 -1.29(-1.79%)
Jul 24, 2023 70.27 72.85 70.03 71.89 67,084 +2.46(+3.54%)
Jul 21, 2023 69.01 69.62 68.72 69.44 18,577 +1.27(+1.86%)
Jul 20, 2023 67.62 68.33 66.93 68.17 23,964 +0.75(+1.12%)
Jul 19, 2023 66.23 67.75 66.23 67.41 26,287 +1.02(+1.53%)
Jul 18, 2023 65.28 66.43 65.28 66.40 14,337 +1.45(+2.23%)
Jul 17, 2023 64.37 64.99 64.18 64.95 10,536 -0.07(-0.11%)
Jul 14, 2023 65.65 65.66 64.95 65.02 24,394 -1.11(-1.68%)
Jul 13, 2023 66.10 66.17 65.23 66.13 17,215 +0.18(+0.27%)
Jul 12, 2023 64.95 65.95 64.95 65.95 20,986 +1.34(+2.08%)
Jul 11, 2023 63.50 64.63 63.50 64.61 15,275 +1.15(+1.82%)
Jul 10, 2023 63.90 64.11 62.98 63.46 13,832 -0.13(-0.21%)
Jul 07, 2023 62.37 63.96 62.37 63.59 12,897 +0.86(+1.36%)
Jul 06, 2023 60.97 62.76 60.67 62.73 13,174 +0.67(+1.08%)
Jul 05, 2023 62.06 62.80 61.69 62.07 6,486 +0.74(+1.20%)
Jul 03, 2023 62.21 62.24 61.33 61.33 13,749 -1.33(-2.13%)
Jun 30, 2023 61.41 62.66 61.41 62.66 12,766 +1.37(+2.24%)
Jun 29, 2023 60.92 61.75 60.92 61.29 17,384 +0.32(+0.52%)
Jun 28, 2023 59.70 61.40 59.60 60.97 11,556 +1.35(+2.26%)
Jun 27, 2023 60.24 60.91 59.45 59.62 8,353 -0.90(-1.49%)
Jun 26, 2023 60.38 60.57 59.61 60.52 4,746 +0.35(+0.58%)
Jun 23, 2023 59.45 60.25 59.01 60.18 11,443 -0.55(-0.91%)
Jun 22, 2023 60.22 60.98 60.13 60.73 10,564 -1.49(-2.40%)
Jun 21, 2023 60.99 62.52 60.99 62.22 6,795 +0.17(+0.27%)
Jun 20, 2023 62.59 62.59 61.19 62.05 22,931 -1.41(-2.22%)
Jun 16, 2023 62.79 63.56 62.49 63.46 30,226 +0.69(+1.11%)
Jun 15, 2023 61.50 63.05 61.05 62.77 17,564 +6.11(+10.79%)
May 08, 2023 56.48 57.09 55.82 56.65 10,152 +1.58(+2.88%)
May 05, 2023 54.87 55.49 54.87 55.07 12,415 +1.38(+2.57%)
May 04, 2023 53.34 54.48 52.98 53.69 19,007 +0.36(+0.68%)
May 03, 2023 55.29 55.29 53.29 53.33 47,258 -3.05(-5.41%)
May 02, 2023 57.98 57.98 56.05 56.38 21,242 -2.65(-4.49%)
May 01, 2023 58.00 59.03 58.00 59.03 11,507 +0.67(+1.15%)
Apr 28, 2023 58.06 59.05 58.00 58.36 18,445 +0.59(+1.02%)
Apr 27, 2023 57.91 58.18 57.29 57.77 12,864 -0.19(-0.33%)
Apr 26, 2023 58.70 59.51 57.91 57.96 19,574 -1.15(-1.95%)
Apr 25, 2023 60.01 60.01 58.61 59.11 11,411 -1.18(-1.96%)
Apr 24, 2023 59.26 60.45 59.06 60.29 17,491 +0.84(+1.42%)
Apr 21, 2023 59.65 60.15 59.36 59.45 13,594 +0.27(+0.45%)
Apr 20, 2023 58.82 59.18 58.51 59.18 24,944 -1.13(-1.87%)
Apr 19, 2023 61.61 61.61 60.28 60.31 56,658 -2.01(-3.23%)
Apr 18, 2023 62.60 63.02 62.03 62.32 14,944 -0.83(-1.31%)
Apr 17, 2023 64.00 64.00 62.78 63.15 26,109 -1.18(-1.83%)
Apr 14, 2023 64.43 64.43 63.55 64.33 15,241 -0.14(-0.22%)
Apr 13, 2023 64.72 64.72 64.16 64.47 21,474 -0.47(-0.72%)
Apr 12, 2023 64.65 65.63 64.19 64.94 25,992 +0.16(+0.25%)
Apr 11, 2023 63.82 65.05 63.82 64.78 21,182 +0.88(+1.38%)
Apr 10, 2023 63.44 64.02 63.30 63.90 15,304 +0.37(+0.58%)
Apr 06, 2023 64.02 64.84 63.31 63.53 17,701 -0.38(-0.60%)
Apr 05, 2023 62.88 64.06 62.36 63.91 42,034 +1.80(+2.91%)
Apr 04, 2023 62.84 62.84 61.30 62.11 22,330 -0.61(-0.97%)
Apr 03, 2023 62.59 63.29 62.28 62.72 38,587 +1.93(+3.17%)
Mar 31, 2023 60.29 61.00 60.05 60.79 9,949 +1.28(+2.15%)
Mar 30, 2023 59.36 60.19 58.93 59.51 15,500 -0.21(-0.35%)
Mar 29, 2023 60.66 60.79 59.60 59.72 8,299 -0.95(-1.57%)
Mar 28, 2023 60.35 60.92 59.99 60.67 16,292 +0.51(+0.85%)
Mar 27, 2023 58.30 60.27 58.30 60.16 25,359 +2.42(+4.19%)
Mar 24, 2023 57.60 58.22 56.91 57.74 10,240 +0.01(+0.02%)
Mar 23, 2023 58.22 59.09 57.73 57.73 14,219 +0.33(+0.57%)
Mar 22, 2023 56.70 58.02 56.70 57.40 15,974 +0.80(+1.41%)
Mar 21, 2023 57.10 57.31 56.22 56.60 16,926 +0.18(+0.33%)
Mar 20, 2023 55.99 56.51 55.36 56.42 11,497 +0.92(+1.65%)
Mar 17, 2023 55.95 56.14 54.65 55.50 13,988 -0.14(-0.25%)
Mar 16, 2023 53.99 55.92 53.13 55.64 38,936 +0.72(+1.31%)
Mar 15, 2023 55.29 55.73 53.35 54.92 49,876 -2.02(-3.55%)
Mar 14, 2023 56.92 58.13 56.69 56.94 33,812 -0.70(-1.21%)
Mar 13, 2023 57.50 58.38 56.73 57.64 78,995 -1.23(-2.10%)
Mar 10, 2023 57.91 59.29 57.84 58.87 25,654 +0.88(+1.52%)
Mar 09, 2023 59.73 60.30 57.98 57.99 28,278 -1.83(-3.06%)
Mar 08, 2023 59.50 60.15 59.14 59.82 27,607 -0.26(-0.43%)
Mar 07, 2023 62.26 62.26 59.85 60.08 34,087 -2.24(-3.59%)
Mar 06, 2023 61.38 62.42 60.88 62.32 46,392 +0.94(+1.53%)
Mar 03, 2023 59.05 61.38 59.05 61.38 37,646 +1.41(+2.35%)
Mar 02, 2023 59.60 60.36 59.53 59.97 49,369 +0.40(+0.67%)
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.