Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 59.86 61.24 59.67 60.76 2,662,967 +1.27(+2.13%)
Mar 17, 2023 60.73 60.73 58.91 59.49 8,938,540 -1.53(-2.51%)
Mar 16, 2023 59.85 61.19 58.16 61.02 4,312,743 +0.14(+0.23%)
Mar 15, 2023 62.52 62.52 59.96 60.88 4,705,145 -3.50(-5.44%)
Mar 14, 2023 64.43 65.95 63.32 64.38 3,173,969 +0.74(+1.16%)
Mar 13, 2023 63.15 64.99 61.77 63.64 3,446,514 -0.76(-1.18%)
Mar 10, 2023 65.77 65.87 64.03 64.40 2,652,627 -1.24(-1.89%)
Mar 09, 2023 67.53 68.26 65.60 65.64 1,750,056 -1.45(-2.16%)
Mar 08, 2023 67.43 67.88 66.36 67.09 1,785,087 -0.43(-0.64%)
Mar 07, 2023 68.35 68.64 67.50 67.52 2,253,824 -1.13(-1.65%)
Mar 06, 2023 67.82 68.80 67.67 68.65 2,252,311 +0.80(+1.18%)
Mar 03, 2023 66.44 68.18 66.28 67.85 2,313,019 +1.18(+1.77%)
Mar 02, 2023 66.12 66.72 65.50 66.67 2,652,096 +0.51(+0.77%)
Mar 01, 2023 65.68 66.34 65.33 66.16 2,606,407 +0.71(+1.08%)
Feb 28, 2023 68.13 68.43 65.22 65.45 5,989,271 -2.49(-3.66%)
Feb 27, 2023 67.78 68.33 67.47 67.94 2,254,756 +0.38(+0.56%)
Feb 24, 2023 67.26 67.89 66.98 67.56 2,364,099 -0.42(-0.62%)
Feb 23, 2023 67.41 68.12 66.73 67.98 1,888,161 +1.60(+2.41%)
Feb 22, 2023 66.04 67.08 65.68 66.38 2,233,996 +0.25(+0.38%)
Feb 21, 2023 66.78 66.93 65.62 66.13 2,322,986 -1.13(-1.68%)
Feb 17, 2023 68.25 68.54 67.23 67.26 3,815,773 -1.93(-2.79%)
Feb 16, 2023 69.08 69.80 68.77 69.19 1,529,587 -0.48(-0.69%)
Feb 15, 2023 69.00 69.74 68.37 69.67 1,828,290 -0.10(-0.14%)
Feb 14, 2023 69.78 70.68 69.24 69.77 1,965,264 -0.13(-0.19%)
Feb 13, 2023 69.40 70.15 69.12 69.90 1,583,876 +0.45(+0.65%)
Feb 10, 2023 68.62 69.58 68.32 69.45 2,879,369 +1.48(+2.18%)
Feb 09, 2023 69.08 69.27 67.72 67.97 1,858,116 -0.78(-1.13%)
Feb 08, 2023 68.97 69.38 68.32 68.75 1,654,649 -0.34(-0.49%)
Feb 07, 2023 68.43 69.31 67.86 69.09 1,829,987 +0.89(+1.30%)
Feb 06, 2023 68.34 68.72 67.41 68.20 1,953,883 -0.36(-0.53%)
Feb 03, 2023 68.80 69.33 68.13 68.56 1,966,706 -0.15(-0.22%)
Feb 02, 2023 68.53 68.77 67.71 68.71 2,389,989 +0.47(+0.69%)
Feb 01, 2023 67.78 68.90 67.19 68.24 2,241,564 -0.24(-0.35%)
Jan 31, 2023 67.46 68.55 66.75 68.48 2,568,323 +1.20(+1.78%)
Jan 30, 2023 67.68 67.94 67.22 67.28 2,366,003 -0.96(-1.41%)
Jan 27, 2023 68.55 68.60 67.59 68.24 2,498,866 -0.34(-0.50%)
Jan 26, 2023 68.79 68.87 67.75 68.58 2,405,905 +0.49(+0.72%)
Jan 25, 2023 67.95 68.16 66.84 68.09 2,923,712 -0.46(-0.68%)
Jan 24, 2023 63.60 68.92 60.58 68.56 3,014,616 -0.22(-0.32%)
Jan 23, 2023 69.04 69.44 68.36 68.77 2,156,726 +0.02(+0.03%)
Jan 20, 2023 68.80 69.17 67.98 68.75 2,241,474 +0.11(+0.16%)
Jan 19, 2023 67.39 69.18 67.07 68.64 3,198,071 +0.94(+1.38%)
Jan 18, 2023 69.90 70.21 67.58 67.71 1,850,143 -1.45(-2.10%)
Jan 17, 2023 70.02 70.59 68.71 69.16 2,398,057 -0.70(-1.00%)
Jan 13, 2023 69.74 69.96 69.24 69.86 1,620,515 -0.10(-0.14%)
Jan 12, 2023 69.46 70.41 68.98 69.96 2,572,599 +0.83(+1.20%)
Jan 11, 2023 68.75 69.28 68.14 69.13 2,600,929 +0.77(+1.13%)
Jan 10, 2023 67.40 68.42 66.53 68.36 2,734,598 +1.60(+2.39%)
Jan 09, 2023 66.48 67.11 66.11 66.76 2,339,071 +1.10(+1.68%)
Jan 06, 2023 64.85 66.09 64.72 65.66 1,996,165 +1.72(+2.68%)
Jan 05, 2023 63.17 64.34 62.88 63.94 2,351,438 +0.38(+0.61%)
Jan 04, 2023 62.47 64.04 62.37 63.55 2,873,367 +0.49(+0.78%)
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.