Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 64.12 64.95 63.94 63.97 1,358,668 +0.05(+0.09%)
Feb 27, 2023 64.72 65.39 63.50 63.91 1,407,989 -0.34(-0.53%)
Feb 24, 2023 63.35 64.56 62.97 64.25 1,079,929 +0.36(+0.57%)
Feb 23, 2023 63.84 64.11 62.40 63.88 2,045,537 +0.45(+0.70%)
Feb 22, 2023 64.26 64.50 62.96 63.44 1,766,561 -0.99(-1.54%)
Feb 21, 2023 66.01 66.10 63.92 64.43 1,202,408 -2.07(-3.11%)
Feb 17, 2023 67.33 67.33 66.48 66.50 1,515,275 -1.08(-1.59%)
Feb 16, 2023 68.05 68.56 67.40 67.58 1,055,379 -1.30(-1.88%)
Feb 15, 2023 68.35 69.27 68.00 68.87 1,147,259 -0.33(-0.47%)
Feb 14, 2023 69.29 69.50 68.17 69.20 2,152,095 -0.14(-0.20%)
Feb 13, 2023 68.65 69.36 68.30 69.34 3,530,635 +0.83(+1.21%)
Feb 10, 2023 68.78 69.18 68.27 68.51 1,648,622 -0.67(-0.96%)
Feb 09, 2023 70.26 70.57 68.99 69.18 1,558,640 -0.71(-1.02%)
Feb 08, 2023 69.52 70.44 69.06 69.89 2,470,671 -0.32(-0.45%)
Feb 07, 2023 68.22 70.46 68.20 70.21 1,092,569 +1.50(+2.18%)
Feb 06, 2023 68.37 68.86 67.97 68.71 1,297,984 -0.08(-0.12%)
Feb 03, 2023 67.84 69.67 67.21 68.79 1,320,262 +0.47(+0.68%)
Feb 02, 2023 68.41 69.89 68.01 68.33 1,814,742 +0.48(+0.71%)
Feb 01, 2023 66.17 68.56 65.97 67.84 1,231,744 +0.95(+1.42%)
Jan 31, 2023 65.37 66.98 65.09 66.89 1,810,526 +1.74(+2.67%)
Jan 30, 2023 65.70 66.16 65.13 65.15 737,726 -1.07(-1.61%)
Jan 27, 2023 65.70 66.57 65.50 66.22 2,164,977 +0.49(+0.75%)
Jan 26, 2023 65.68 66.10 65.08 65.73 889,350 +0.47(+0.71%)
Jan 25, 2023 64.45 65.53 63.87 65.26 1,423,866 +0.33(+0.51%)
Jan 24, 2023 65.70 65.74 64.46 64.93 1,345,550 -0.73(-1.11%)
Jan 23, 2023 63.66 65.72 63.44 65.66 2,065,758 +2.58(+4.09%)
Jan 20, 2023 63.98 64.38 62.73 63.08 2,636,738 -0.65(-1.02%)
Jan 19, 2023 61.41 64.99 61.29 63.73 3,753,400 +3.56(+5.91%)
Jan 18, 2023 61.73 61.78 59.80 60.17 1,969,527 -2.06(-3.31%)
Jan 17, 2023 62.34 62.49 61.33 62.23 1,466,506 -0.31(-0.50%)
Jan 13, 2023 61.98 62.58 60.43 62.54 1,650,613 -0.34(-0.54%)
Jan 12, 2023 62.51 63.27 62.16 62.88 1,555,903 +0.79(+1.28%)
Jan 11, 2023 62.07 62.53 61.37 62.09 1,211,146 +0.42(+0.68%)
Jan 10, 2023 61.27 61.69 60.52 61.67 1,773,352 +0.70(+1.15%)
Jan 09, 2023 61.80 61.95 60.95 60.96 1,119,472 -0.72(-1.17%)
Jan 06, 2023 60.74 61.99 60.16 61.68 1,255,280 +1.41(+2.33%)
Jan 05, 2023 60.64 60.81 59.73 60.28 1,192,743 -0.77(-1.26%)
Jan 04, 2023 60.74 61.94 60.38 61.05 2,145,281 +0.78(+1.29%)
Jan 03, 2023 61.37 61.85 59.52 60.27 1,592,926 -0.73(-1.20%)
Dec 30, 2022 60.43 61.11 60.43 61.00 736,709 +0.17(+0.28%)
Dec 29, 2022 59.97 61.27 59.71 60.83 763,445 +0.94(+1.57%)
Dec 28, 2022 60.67 60.77 59.46 59.89 995,958 -0.67(-1.10%)
Dec 27, 2022 60.54 60.90 59.80 60.55 635,019 +0.26(+0.42%)
Dec 23, 2022 59.91 60.32 59.44 60.30 828,699 +0.47(+0.79%)
Dec 22, 2022 58.82 59.90 58.24 59.82 3,047,646 +0.48(+0.81%)
Dec 21, 2022 59.27 59.79 58.98 59.34 1,196,846 +1.31(+2.26%)
Dec 20, 2022 58.09 58.57 57.79 58.03 1,595,472 +0.06(+0.11%)
Dec 19, 2022 58.27 58.96 57.45 57.96 966,471 -0.22(-0.38%)
Dec 16, 2022 57.49 58.43 57.33 58.18 3,444,962 +0.05(+0.09%)
Dec 15, 2022 58.55 58.94 57.82 58.13 2,208,422 -1.27(-2.14%)
Dec 14, 2022 59.87 60.43 58.86 59.39 1,766,592 -0.47(-0.79%)
Dec 13, 2022 61.77 62.20 59.17 59.87 2,003,070 -1.03(-1.69%)
Dec 12, 2022 59.60 61.28 58.99 60.90 1,505,701 +1.35(+2.26%)
Dec 09, 2022 58.52 60.05 58.52 59.55 1,183,916 +0.69(+1.17%)
Dec 08, 2022 59.51 59.51 58.47 58.87 1,331,344 -0.21(-0.35%)
Dec 07, 2022 58.80 59.60 58.25 59.07 1,909,278 -0.22(-0.37%)
Dec 06, 2022 59.87 60.38 58.79 59.29 2,042,994 -0.79(-1.31%)
Dec 05, 2022 62.38 62.58 59.24 60.08 3,216,746 -3.25(-5.13%)
Dec 02, 2022 63.94 64.25 63.14 63.33 1,196,450 -1.35(-2.08%)
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.