Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.64 60.13 59.21 59.21 157,400 -0.22(-0.36%)
Feb 27, 2023 60.37 60.81 59.30 59.43 101,821 -0.60(-1.00%)
Feb 24, 2023 59.52 60.29 59.12 60.03 146,561 +0.21(+0.35%)
Feb 23, 2023 59.55 60.13 59.02 59.83 118,672 +0.47(+0.79%)
Feb 22, 2023 59.32 59.73 58.75 59.36 182,879 -0.02(-0.03%)
Feb 21, 2023 59.88 60.40 59.18 59.37 98,460 -1.03(-1.71%)
Feb 17, 2023 59.70 60.66 59.21 60.41 123,529 +0.94(+1.58%)
Feb 16, 2023 59.61 59.93 59.37 59.47 120,398 -0.65(-1.08%)
Feb 15, 2023 59.38 60.35 59.16 60.12 124,577 +0.46(+0.77%)
Feb 14, 2023 59.86 60.13 58.99 59.66 155,995 -0.27(-0.46%)
Feb 13, 2023 59.90 60.41 59.49 59.93 133,523 +0.07(+0.11%)
Feb 10, 2023 59.90 60.06 59.35 59.86 133,500 -0.15(-0.25%)
Feb 09, 2023 61.34 61.54 59.82 60.01 117,891 -1.12(-1.83%)
Feb 08, 2023 60.73 61.46 52.51 61.13 125,605 -0.43(-0.70%)
Feb 07, 2023 61.03 61.77 60.64 61.56 205,842 +0.33(+0.54%)
Feb 06, 2023 62.04 62.31 61.06 61.24 126,416 -1.23(-1.97%)
Feb 03, 2023 61.77 63.28 61.09 62.47 247,430 +0.39(+0.62%)
Feb 02, 2023 61.36 62.33 60.87 62.08 209,708 +0.84(+1.37%)
Feb 01, 2023 60.39 61.96 59.41 61.25 195,533 +0.74(+1.23%)
Jan 31, 2023 58.83 60.65 58.83 60.50 180,006 +1.84(+3.13%)
Jan 30, 2023 58.50 59.30 58.25 58.66 106,082 +0.16(+0.27%)
Jan 27, 2023 58.65 59.05 58.36 58.51 111,666 -0.27(-0.46%)
Jan 26, 2023 58.78 58.92 57.69 58.78 203,766 +0.45(+0.77%)
Jan 25, 2023 58.90 58.97 57.94 58.33 150,111 -0.79(-1.34%)
Jan 24, 2023 59.19 59.52 58.64 59.12 152,624 +0.03(+0.05%)
Jan 23, 2023 59.99 59.99 58.80 59.09 230,735 -1.04(-1.72%)
Jan 20, 2023 59.33 60.39 57.74 60.13 340,220 +2.92(+5.11%)
Jan 19, 2023 57.03 57.29 56.30 57.21 202,436 -0.02(-0.03%)
Jan 18, 2023 58.98 59.21 57.02 57.23 224,978 -2.22(-3.74%)
Jan 17, 2023 60.25 60.35 59.27 59.45 126,745 -0.73(-1.21%)
Jan 13, 2023 59.73 60.35 59.37 60.18 132,076 -0.21(-0.34%)
Jan 12, 2023 59.58 60.78 59.43 60.38 186,676 +1.20(+2.03%)
Jan 11, 2023 59.20 59.33 58.55 59.18 168,228 +0.13(+0.22%)
Jan 10, 2023 58.36 59.25 57.88 59.05 144,224 +0.67(+1.15%)
Jan 09, 2023 59.72 59.72 58.09 58.37 96,940 -1.03(-1.73%)
Jan 06, 2023 58.58 59.70 57.97 59.40 135,397 +1.30(+2.23%)
Jan 05, 2023 58.23 58.23 57.11 58.10 295,067 -0.35(-0.61%)
Jan 04, 2023 58.88 59.79 58.21 58.46 145,125 -0.27(-0.46%)
Jan 03, 2023 59.16 59.16 58.08 58.73 141,776 -0.25(-0.43%)
Dec 30, 2022 59.14 59.37 58.23 58.98 127,312 -0.40(-0.68%)
Dec 29, 2022 58.42 59.59 58.42 59.38 95,917 +0.86(+1.47%)
Dec 28, 2022 59.27 59.80 58.52 58.52 91,793 -0.82(-1.38%)
Dec 27, 2022 58.98 59.91 58.31 59.35 118,162 +0.56(+0.95%)
Dec 23, 2022 58.25 59.00 58.09 58.79 93,360 +0.59(+1.01%)
Dec 22, 2022 58.51 58.51 57.34 58.20 169,971 -0.40(-0.68%)
Dec 21, 2022 58.58 59.00 57.94 58.60 289,698 +0.72(+1.24%)
Dec 20, 2022 58.18 58.37 57.84 57.88 274,428 -0.15(-0.26%)
Dec 19, 2022 57.71 58.53 57.59 58.03 289,758 +0.59(+1.02%)
Dec 16, 2022 58.10 58.70 57.11 57.44 1,061,311 -0.83(-1.43%)
Dec 15, 2022 59.16 59.47 57.87 58.27 279,996 -1.31(-2.19%)
Dec 14, 2022 61.38 61.83 59.42 59.58 191,699 -1.80(-2.93%)
Dec 13, 2022 62.56 62.98 61.01 61.38 198,272 -0.27(-0.44%)
Dec 12, 2022 61.73 62.06 61.13 61.65 155,993 -0.07(-0.12%)
Dec 09, 2022 61.32 62.11 61.20 61.73 95,240 +0.22(+0.36%)
Dec 08, 2022 61.78 62.28 61.09 61.50 131,409 -0.04(-0.06%)
Dec 07, 2022 61.47 62.28 61.29 61.54 157,393 -0.02(-0.03%)
Dec 06, 2022 62.05 62.22 61.31 61.56 170,205 -0.55(-0.89%)
Dec 05, 2022 65.47 65.51 61.64 62.11 168,929 -3.80(-5.76%)
Dec 02, 2022 65.31 66.19 65.01 65.91 110,661 +0.00(+0.00%)
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.