Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0 +0.00(+0.00%)
Jan 30, 2024 68.80 69.96 68.46 69.45 1,620,430 -0.17(-0.24%)
Jan 29, 2024 68.09 69.64 67.69 69.62 840,537 +1.42(+2.08%)
Jan 26, 2024 68.66 69.29 67.55 68.20 1,080,036 -0.40(-0.58%)
Jan 25, 2024 69.24 69.84 68.06 68.60 1,409,199 -0.07(-0.10%)
Jan 24, 2024 70.19 70.19 68.26 68.67 1,422,378 -1.01(-1.45%)
Jan 23, 2024 68.09 69.76 67.81 69.68 1,908,307 +1.86(+2.74%)
Jan 22, 2024 66.89 67.90 66.67 67.82 1,781,789 +1.56(+2.35%)
Jan 19, 2024 66.04 66.27 64.43 66.26 1,183,297 +0.63(+0.96%)
Jan 18, 2024 65.70 65.74 64.06 65.63 1,045,590 +0.67(+1.03%)
Jan 17, 2024 64.90 65.60 64.04 64.96 846,804 -0.53(-0.81%)
Jan 16, 2024 64.62 65.65 63.93 65.49 1,044,498 +0.18(+0.28%)
Jan 12, 2024 65.21 65.75 64.45 65.31 970,075 +0.43(+0.66%)
Jan 11, 2024 65.36 65.36 64.05 64.88 915,897 -0.46(-0.70%)
Jan 10, 2024 66.47 66.65 65.28 65.34 1,001,715 -0.53(-0.80%)
Jan 09, 2024 65.08 66.15 64.64 65.87 1,359,539 +0.28(+0.43%)
Jan 08, 2024 63.14 65.70 63.14 65.59 1,565,071 +2.44(+3.86%)
Jan 05, 2024 63.46 64.64 63.10 63.15 1,128,112 -0.63(-0.99%)
Jan 04, 2024 63.43 64.26 63.22 63.78 1,193,377 +0.12(+0.19%)
Jan 03, 2024 65.10 65.31 63.64 63.66 1,507,282 -2.36(-3.57%)
Jan 02, 2024 66.26 66.80 65.25 66.02 1,111,505 -1.10(-1.64%)
Dec 29, 2023 67.68 68.17 67.02 67.12 702,638 -0.87(-1.28%)
Dec 28, 2023 67.21 68.28 67.12 67.99 1,019,423 +0.75(+1.12%)
Dec 27, 2023 67.46 67.59 66.43 67.24 1,414,652 -0.18(-0.27%)
Dec 26, 2023 66.81 67.61 66.76 67.42 1,069,312 +0.46(+0.69%)
Dec 22, 2023 67.71 67.91 66.38 66.96 1,062,943 -0.33(-0.49%)
Dec 21, 2023 67.04 67.36 66.45 67.29 1,052,452 +0.71(+1.07%)
Dec 20, 2023 67.65 68.17 66.56 66.58 1,259,518 -1.05(-1.55%)
Dec 19, 2023 69.21 69.66 67.25 67.63 1,159,852 -1.01(-1.47%)
Dec 18, 2023 68.52 68.75 67.74 68.64 1,211,398 +0.23(+0.34%)
Dec 15, 2023 69.15 69.42 67.52 68.41 2,616,157 -1.01(-1.45%)
Dec 14, 2023 70.19 71.78 68.92 69.42 1,614,421 +0.03(+0.04%)
Dec 13, 2023 67.17 69.56 66.55 69.39 1,288,348 +2.24(+3.34%)
Dec 12, 2023 68.08 68.08 66.65 67.15 1,275,072 -0.85(-1.25%)
Dec 11, 2023 67.06 69.05 67.06 68.00 1,175,705 +0.83(+1.24%)
Dec 08, 2023 66.28 67.71 65.96 67.17 1,300,140 +0.76(+1.14%)
Dec 07, 2023 66.50 66.83 65.65 66.41 1,074,192 +0.05(+0.08%)
Dec 06, 2023 67.57 68.11 66.20 66.36 1,170,833 -0.84(-1.25%)
Dec 05, 2023 69.08 69.08 67.11 67.20 1,357,556 -2.32(-3.34%)
Dec 04, 2023 69.60 70.05 68.70 69.52 1,161,989 -0.75(-1.07%)
Dec 01, 2023 68.80 70.48 68.38 70.27 1,526,867 +1.37(+1.99%)
Nov 30, 2023 69.56 69.56 67.47 68.90 1,901,008 -0.23(-0.33%)
Nov 29, 2023 68.75 70.62 68.75 69.13 1,220,150 +1.38(+2.04%)
Nov 28, 2023 67.00 68.20 66.44 67.75 1,790,464 +0.42(+0.62%)
Nov 27, 2023 66.80 67.72 66.50 67.33 1,258,949 +0.11(+0.16%)
Nov 24, 2023 67.81 67.81 67.02 67.22 606,359 -0.59(-0.87%)
Nov 22, 2023 69.11 69.11 67.66 67.81 1,141,161 -0.63(-0.92%)
Nov 21, 2023 69.13 69.80 68.10 68.44 1,417,609 -1.39(-1.99%)
Nov 20, 2023 69.61 70.69 69.16 69.83 1,192,986 +0.54(+0.78%)
Nov 17, 2023 68.15 69.46 67.33 69.29 1,085,428 +2.05(+3.05%)
Nov 16, 2023 69.14 69.21 66.90 67.24 1,365,302 -2.02(-2.92%)
Nov 15, 2023 68.98 70.03 68.65 69.26 1,555,710 +0.83(+1.21%)
Nov 14, 2023 66.31 68.72 66.25 68.43 2,365,464 +3.59(+5.54%)
Nov 13, 2023 65.01 65.53 64.61 64.84 748,870 -0.61(-0.93%)
Nov 10, 2023 65.00 65.69 64.24 65.45 799,242 +0.48(+0.74%)
Nov 09, 2023 67.35 67.48 64.82 64.97 1,182,775 -2.14(-3.19%)
Nov 08, 2023 66.19 67.41 65.62 67.11 1,248,120 +1.06(+1.60%)
Nov 07, 2023 66.13 66.91 65.25 66.05 1,218,268 +0.69(+1.06%)
Nov 06, 2023 65.76 66.08 64.22 65.36 1,278,372 +0.16(+0.25%)
Nov 03, 2023 67.46 67.46 61.68 65.20 2,325,477 -1.88(-2.80%)
Nov 02, 2023 64.56 67.41 63.86 67.08 2,898,163 +5.39(+8.74%)
Nov 01, 2023 63.38 65.28 60.80 61.69 4,887,575 -2.32(-3.62%)
Oct 31, 2023 63.42 64.45 62.88 64.01 1,810,400 +0.87(+1.38%)
Oct 30, 2023 63.96 64.17 62.40 63.14 1,356,417 -0.25(-0.39%)
Oct 27, 2023 64.80 64.86 63.19 63.39 1,185,322 -1.21(-1.87%)
Oct 26, 2023 65.03 65.44 64.17 64.60 1,106,700 -0.56(-0.86%)
Oct 25, 2023 68.00 68.19 64.60 65.16 1,888,526 -4.28(-6.16%)
Oct 24, 2023 69.40 70.29 68.07 69.44 629,830 +0.45(+0.65%)
Oct 23, 2023 69.00 70.05 68.09 68.99 954,801 -0.74(-1.06%)
Oct 20, 2023 70.98 71.28 69.52 69.73 1,039,506 -1.57(-2.20%)
Oct 19, 2023 72.65 73.10 71.25 71.30 949,629 -1.22(-1.68%)
Oct 18, 2023 74.06 74.70 72.44 72.52 984,046 -2.24(-3.00%)
Oct 17, 2023 74.00 75.10 73.62 74.76 820,529 +0.52(+0.70%)
Oct 16, 2023 73.05 74.49 72.31 74.24 973,098 +1.60(+2.20%)
Oct 13, 2023 73.35 73.47 71.36 72.64 1,247,086 -0.40(-0.55%)
Oct 12, 2023 75.23 75.23 72.54 73.04 779,796 -2.07(-2.76%)
Oct 11, 2023 74.65 75.33 74.45 75.11 763,817 +0.76(+1.02%)
Oct 10, 2023 73.13 75.04 72.97 74.35 1,412,750 +1.29(+1.77%)
Oct 09, 2023 70.37 73.43 70.37 73.06 817,729 +1.73(+2.43%)
Oct 06, 2023 69.67 71.94 69.49 71.33 1,093,632 +0.67(+0.95%)
Oct 05, 2023 70.58 71.59 69.26 70.66 1,704,402 +1.61(+2.33%)
Oct 04, 2023 67.96 69.11 67.16 69.05 1,225,096 +1.67(+2.48%)
Oct 03, 2023 67.40 68.11 66.40 67.38 1,271,076 -0.55(-0.81%)
Oct 02, 2023 67.83 68.50 67.27 67.93 957,497 +0.08(+0.12%)
Sep 29, 2023 68.69 70.23 67.65 67.85 1,331,029 +0.17(+0.25%)
Sep 28, 2023 66.66 67.85 65.81 67.68 1,300,529 +0.65(+0.97%)
Sep 27, 2023 66.82 67.73 66.42 67.03 1,829,035 +0.81(+1.22%)
Sep 26, 2023 64.23 66.31 64.23 66.22 2,318,893 +1.24(+1.91%)
Sep 25, 2023 64.79 65.33 64.69 64.98 1,099,739 -0.18(-0.28%)
Sep 22, 2023 66.37 66.44 65.03 65.16 910,825 -0.83(-1.26%)
Sep 21, 2023 67.50 67.71 65.79 65.99 2,050,753 -2.29(-3.35%)
Sep 20, 2023 70.63 70.91 68.16 68.28 1,350,293 -2.12(-3.01%)
Sep 19, 2023 71.84 72.12 69.42 70.40 1,313,206 -1.94(-2.68%)
Sep 18, 2023 72.73 73.41 72.13 72.34 595,336 -0.80(-1.09%)
Sep 15, 2023 74.01 74.01 72.97 73.14 1,181,674 -0.87(-1.18%)
Sep 14, 2023 74.39 74.96 73.97 74.01 944,031 +0.00(+0.00%)
Sep 13, 2023 74.24 74.55 73.13 74.01 912,519 -0.45(-0.60%)
Sep 12, 2023 73.79 75.53 73.79 74.46 916,273 +0.15(+0.20%)
Sep 11, 2023 73.22 74.49 72.75 74.31 795,705 +1.20(+1.64%)
Sep 08, 2023 73.58 74.26 72.75 73.11 702,738 -0.52(-0.71%)
Sep 07, 2023 72.83 74.48 72.23 73.63 1,045,685 -0.13(-0.18%)
Sep 06, 2023 72.59 73.88 72.32 73.76 850,075 +1.00(+1.37%)
Sep 05, 2023 72.57 73.14 71.80 72.76 490,330 -0.35(-0.48%)
Sep 01, 2023 72.90 73.20 72.08 73.11 649,624 +0.59(+0.81%)
Aug 31, 2023 72.44 73.03 71.81 72.52 1,470,953 +0.46(+0.64%)
Aug 30, 2023 72.21 72.48 71.66 72.06 861,879 -0.18(-0.25%)
Aug 29, 2023 71.16 72.39 71.00 72.24 697,901 +0.98(+1.38%)
Aug 28, 2023 71.48 72.28 71.16 71.26 769,894 -0.12(-0.17%)
Aug 25, 2023 70.94 71.66 70.00 71.38 625,805 +1.24(+1.77%)
Aug 24, 2023 71.05 71.05 69.33 70.14 795,322 -0.49(-0.69%)
Aug 23, 2023 70.19 70.96 69.78 70.63 653,059 +0.72(+1.03%)
Aug 22, 2023 70.26 70.67 69.57 69.91 874,661 +0.08(+0.11%)
Aug 21, 2023 70.06 70.77 69.53 69.83 970,199 -0.03(-0.04%)
Aug 18, 2023 67.31 69.95 67.17 69.86 1,182,393 +1.57(+2.30%)
Aug 17, 2023 72.60 72.87 68.10 68.29 2,206,072 -4.19(-5.78%)
Aug 16, 2023 72.97 73.29 72.27 72.48 704,138 -0.84(-1.15%)
Aug 15, 2023 73.33 73.85 72.76 73.32 719,591 -0.55(-0.74%)
Aug 14, 2023 72.77 74.44 72.62 73.87 890,830 +0.84(+1.15%)
Aug 11, 2023 72.85 73.59 72.47 73.03 1,003,424 -0.73(-0.99%)
Aug 10, 2023 73.36 74.62 72.69 73.76 1,476,110 +1.02(+1.40%)
Aug 09, 2023 74.21 74.92 72.56 72.74 1,514,604 -1.73(-2.32%)
Aug 08, 2023 72.33 74.68 71.81 74.47 2,644,042 +1.20(+1.64%)
Aug 07, 2023 71.42 73.74 71.30 73.27 1,724,649 +1.75(+2.45%)
Aug 04, 2023 72.19 73.09 70.77 71.52 2,077,207 -0.02(-0.03%)
Aug 03, 2023 70.00 72.98 69.18 71.54 3,548,885 +4.54(+6.78%)
Aug 02, 2023 68.75 68.95 64.32 67.00 3,872,368 -3.46(-4.91%)
Aug 01, 2023 70.48 71.13 69.44 70.46 1,613,290 -0.35(-0.49%)
Jul 31, 2023 72.24 73.19 70.76 70.81 1,339,804 -1.09(-1.52%)
Jul 28, 2023 71.55 72.35 71.03 71.90 1,753,959 +1.89(+2.70%)
Jul 27, 2023 70.17 71.50 69.79 70.01 1,628,218 +0.77(+1.11%)
Jul 26, 2023 68.16 69.66 68.16 69.24 738,440 +0.76(+1.11%)
Jul 25, 2023 68.64 69.39 68.23 68.48 1,071,458 +0.06(+0.09%)
Jul 24, 2023 69.07 69.20 67.78 68.42 728,195 -0.24(-0.35%)
Jul 21, 2023 70.07 70.28 68.30 68.66 838,369 -0.64(-0.92%)
Jul 20, 2023 71.01 71.19 69.02 69.30 1,035,415 -2.28(-3.19%)
Jul 19, 2023 72.20 73.01 70.86 71.58 1,413,134 -0.32(-0.45%)
Jul 18, 2023 70.89 72.52 70.59 71.90 1,621,689 +1.26(+1.78%)
Jul 17, 2023 67.65 70.70 67.40 70.64 1,188,845 +2.74(+4.04%)
Jul 14, 2023 69.04 69.49 67.68 67.90 1,004,854 -1.31(-1.89%)
Jul 13, 2023 67.40 69.68 67.40 69.21 891,912 +1.23(+1.81%)
Jul 12, 2023 69.43 69.64 67.46 67.98 880,830 -0.37(-0.54%)
Jul 11, 2023 66.82 68.53 66.23 68.35 1,063,438 +1.66(+2.49%)
Jul 10, 2023 65.01 67.50 64.89 66.69 1,288,671 +1.09(+1.66%)
Jul 07, 2023 64.85 66.08 64.78 65.60 994,612 +0.57(+0.88%)
Jul 06, 2023 63.76 65.12 62.70 65.03 1,314,657 -0.24(-0.37%)
Jul 05, 2023 65.41 65.53 64.17 65.27 1,204,086 -0.42(-0.64%)
Jul 03, 2023 65.77 66.50 65.16 65.69 956,172 -1.28(-1.91%)
Jun 30, 2023 66.70 67.43 66.22 66.97 1,207,073 +1.13(+1.72%)
Jun 29, 2023 64.81 66.77 64.35 65.84 834,125 +1.11(+1.71%)
Jun 28, 2023 65.89 66.69 64.09 64.73 1,382,460 -1.07(-1.63%)
Jun 27, 2023 64.80 66.02 64.12 65.80 925,283 +1.53(+2.38%)
Jun 26, 2023 63.26 64.57 63.26 64.27 712,861 +0.81(+1.28%)
Jun 23, 2023 63.85 64.07 63.28 63.46 1,416,211 -1.15(-1.78%)
Jun 22, 2023 65.40 65.47 64.25 64.61 791,135 -1.10(-1.67%)
Jun 21, 2023 66.88 67.20 65.29 65.71 915,503 -1.65(-2.45%)
Jun 20, 2023 66.50 67.50 65.81 67.36 1,284,169 +0.28(+0.42%)
Jun 16, 2023 68.68 68.76 66.23 67.08 2,257,631 -0.72(-1.06%)
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.