Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.67 61.04 59.67 60.73 2,413,191 +0.75(+1.26%)
Feb 27, 2023 61.05 61.29 59.96 59.97 889,507 -0.27(-0.46%)
Feb 24, 2023 59.57 60.80 59.05 60.25 915,773 -0.58(-0.95%)
Feb 23, 2023 60.85 61.23 59.84 60.83 966,345 +0.20(+0.32%)
Feb 22, 2023 59.42 61.15 59.42 60.63 1,307,414 +1.14(+1.92%)
Feb 21, 2023 62.36 62.36 59.43 59.49 1,134,360 -3.36(-5.35%)
Feb 17, 2023 61.91 64.10 61.04 62.85 1,802,166 -0.14(-0.22%)
Feb 16, 2023 61.89 63.49 61.47 62.99 1,002,268 -0.27(-0.43%)
Feb 15, 2023 62.74 64.04 62.11 63.26 1,104,603 -0.25(-0.40%)
Feb 14, 2023 62.48 63.68 62.18 63.51 1,140,061 +0.14(+0.22%)
Feb 13, 2023 62.02 63.39 61.61 63.38 845,500 +1.43(+2.30%)
Feb 10, 2023 61.48 62.10 61.25 61.95 646,185 +0.20(+0.32%)
Feb 09, 2023 62.08 63.72 61.41 61.75 988,930 -0.43(-0.69%)
Feb 08, 2023 63.14 63.29 61.49 62.18 814,881 -1.56(-2.45%)
Feb 07, 2023 62.05 63.82 61.90 63.75 772,490 +0.87(+1.38%)
Feb 06, 2023 63.77 64.00 62.43 62.88 699,736 -1.81(-2.79%)
Feb 03, 2023 64.95 65.23 64.12 64.68 1,102,696 -0.90(-1.37%)
Feb 02, 2023 64.46 66.13 64.46 65.58 1,596,156 +1.03(+1.59%)
Feb 01, 2023 62.59 65.13 62.22 64.56 949,503 +1.55(+2.46%)
Jan 31, 2023 60.28 63.02 60.11 63.01 1,160,842 +3.16(+5.29%)
Jan 30, 2023 60.02 61.14 59.80 59.84 1,167,373 -1.75(-2.84%)
Jan 27, 2023 61.37 61.91 61.10 61.59 832,739 +0.28(+0.46%)
Jan 26, 2023 61.65 61.89 60.57 61.31 840,096 +0.04(+0.06%)
Jan 25, 2023 60.05 61.30 60.05 61.27 504,842 -0.12(-0.19%)
Jan 24, 2023 61.24 62.18 61.00 61.38 818,510 -0.21(-0.35%)
Jan 23, 2023 60.13 61.61 59.93 61.60 1,060,849 +1.05(+1.74%)
Jan 20, 2023 59.17 60.54 58.15 60.54 732,390 +2.08(+3.56%)
Jan 19, 2023 60.14 60.31 57.92 58.46 986,553 -1.81(-3.00%)
Jan 18, 2023 61.68 62.46 60.25 60.27 1,154,387 -0.74(-1.22%)
Jan 17, 2023 61.56 61.95 60.69 61.01 980,751 -0.82(-1.33%)
Jan 13, 2023 59.52 62.03 59.52 61.83 1,405,082 +0.62(+1.02%)
Jan 12, 2023 61.53 61.72 59.56 61.21 1,208,852 +0.68(+1.13%)
Jan 11, 2023 58.88 60.66 58.58 60.52 1,423,397 +0.66(+1.11%)
Jan 10, 2023 59.42 59.97 58.93 59.86 973,696 +0.11(+0.18%)
Jan 09, 2023 60.37 60.97 59.28 59.75 1,095,142 +0.30(+0.51%)
Jan 06, 2023 58.74 60.16 58.14 59.45 1,156,350 +1.53(+2.65%)
Jan 05, 2023 58.34 58.34 57.06 57.92 1,240,872 -1.10(-1.87%)
Jan 04, 2023 57.31 59.32 57.20 59.02 1,375,081 +2.39(+4.23%)
Jan 03, 2023 56.81 57.42 55.69 56.63 1,167,290 +0.85(+1.52%)
Dec 30, 2022 55.61 56.06 55.29 55.78 1,011,954 -0.49(-0.87%)
Dec 29, 2022 54.92 56.72 54.46 56.27 965,248 +1.75(+3.21%)
Dec 28, 2022 55.52 55.90 54.50 54.52 867,925 -0.92(-1.66%)
Dec 27, 2022 55.27 56.01 54.72 55.44 784,521 -0.07(-0.12%)
Dec 23, 2022 55.23 55.72 54.87 55.50 920,307 +0.32(+0.58%)
Dec 22, 2022 54.17 55.22 53.69 55.18 989,205 +0.06(+0.11%)
Dec 21, 2022 54.51 55.43 54.41 55.12 1,422,064 +1.08(+2.01%)
Dec 20, 2022 53.72 54.86 53.38 54.04 2,593,180 +0.18(+0.33%)
Dec 19, 2022 54.84 55.29 53.81 53.86 2,594,554 -1.93(-3.47%)
Dec 16, 2022 56.17 57.72 54.40 55.80 29,170,954 -0.48(-0.85%)
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.