Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.43 61.67 60.43 61.61 1,361,475 +1.24(+2.05%)
Mar 30, 2023 60.26 60.53 59.69 60.38 1,200,956 +0.50(+0.84%)
Mar 29, 2023 59.53 60.07 59.25 59.87 1,301,745 +1.23(+2.09%)
Mar 28, 2023 59.15 59.46 58.17 58.65 1,418,469 -0.85(-1.43%)
Mar 27, 2023 59.21 59.91 59.13 59.50 1,485,097 +0.58(+0.98%)
Mar 24, 2023 59.24 59.24 57.71 58.92 2,001,325 -0.45(-0.76%)
Mar 23, 2023 59.69 60.84 58.80 59.37 2,178,102 -0.02(-0.03%)
Mar 22, 2023 61.61 61.91 59.37 59.39 2,329,120 -2.55(-4.11%)
Mar 21, 2023 61.12 61.95 61.09 61.94 1,937,991 +1.18(+1.94%)
Mar 20, 2023 59.37 61.00 59.27 60.76 2,228,406 +1.45(+2.44%)
Mar 17, 2023 60.01 60.28 59.26 59.31 7,960,584 -0.49(-0.82%)
Mar 16, 2023 58.43 59.95 58.29 59.81 2,110,036 +0.90(+1.52%)
Mar 15, 2023 57.95 58.94 57.64 58.91 2,502,618 -0.07(-0.11%)
Mar 14, 2023 59.91 60.55 58.69 58.98 2,945,280 -0.22(-0.38%)
Mar 13, 2023 59.84 60.21 59.06 59.20 2,128,097 -0.84(-1.40%)
Mar 10, 2023 60.79 60.95 59.71 60.04 1,840,087 -1.14(-1.86%)
Mar 09, 2023 62.52 62.96 61.10 61.18 1,487,452 -1.41(-2.25%)
Mar 08, 2023 61.78 62.74 61.42 62.59 1,357,770 +0.91(+1.47%)
Mar 07, 2023 62.90 63.01 61.50 61.68 1,424,079 -1.39(-2.20%)
Mar 06, 2023 63.93 64.06 62.91 63.07 1,362,209 -0.41(-0.64%)
Mar 03, 2023 63.01 63.75 62.82 63.47 1,235,583 +0.62(+0.98%)
Mar 02, 2023 61.94 63.02 61.25 62.86 1,292,953 +0.52(+0.84%)
Mar 01, 2023 62.16 62.77 61.95 62.33 1,519,616 +0.05(+0.08%)
Feb 28, 2023 62.52 63.05 62.09 62.29 2,187,747 -0.21(-0.34%)
Feb 27, 2023 63.53 63.66 62.33 62.50 2,183,770 -0.59(-0.93%)
Feb 24, 2023 63.07 64.12 62.24 63.09 2,208,625 -0.81(-1.27%)
Feb 23, 2023 62.27 64.04 61.09 63.90 4,583,990 +0.38(+0.59%)
Feb 22, 2023 63.55 64.25 62.87 63.52 2,627,478 -0.12(-0.18%)
Feb 21, 2023 64.34 64.60 63.22 63.64 1,800,001 -1.41(-2.17%)
Feb 17, 2023 65.18 65.32 64.29 65.05 1,288,298 -0.52(-0.79%)
Feb 16, 2023 65.99 66.27 65.40 65.57 1,366,567 -0.73(-1.11%)
Feb 15, 2023 64.83 66.32 64.79 66.30 1,514,486 +0.96(+1.46%)
Feb 14, 2023 64.86 65.85 64.22 65.35 1,637,447 +0.00(+0.00%)
Feb 13, 2023 63.73 65.36 63.61 65.35 1,463,163 +1.33(+2.08%)
Feb 10, 2023 63.46 64.45 63.31 64.01 1,700,624 +0.34(+0.53%)
Feb 09, 2023 64.42 64.90 63.34 63.68 1,892,491 -0.41(-0.63%)
Feb 08, 2023 64.66 64.80 63.74 64.08 1,212,942 -0.97(-1.50%)
Feb 07, 2023 63.61 65.15 63.34 65.06 1,932,938 +1.29(+2.03%)
Feb 06, 2023 64.50 64.74 63.57 63.76 1,367,294 -1.49(-2.28%)
Feb 03, 2023 65.91 66.44 64.96 65.25 1,398,180 -1.38(-2.07%)
Feb 02, 2023 65.31 67.30 65.13 66.63 2,324,541 +1.87(+2.89%)
Feb 01, 2023 63.71 65.11 63.03 64.76 2,023,563 +0.85(+1.33%)
Jan 31, 2023 63.27 63.94 61.98 63.91 4,469,587 +0.69(+1.10%)
Jan 30, 2023 62.89 63.94 62.78 63.21 1,761,214 -0.03(-0.05%)
Jan 27, 2023 63.49 64.15 63.14 63.24 1,786,828 -0.24(-0.38%)
Jan 26, 2023 64.65 64.93 63.34 63.48 2,422,613 -0.56(-0.87%)
Jan 25, 2023 64.02 64.31 63.33 64.04 1,256,219 -0.47(-0.73%)
Jan 24, 2023 64.61 65.12 64.20 64.52 1,085,765 -0.14(-0.22%)
Jan 23, 2023 63.65 65.17 63.42 64.66 1,366,013 +1.49(+2.35%)
Jan 20, 2023 62.26 63.24 61.74 63.17 1,116,465 +0.93(+1.49%)
Jan 19, 2023 62.52 62.70 61.55 62.25 1,606,054 -0.43(-0.69%)
Jan 18, 2023 63.02 63.50 62.49 62.68 1,723,912 +0.18(+0.29%)
Jan 17, 2023 62.54 63.18 62.20 62.50 2,413,756 +0.11(+0.17%)
Jan 13, 2023 61.47 62.66 61.37 62.39 1,552,044 +0.59(+0.95%)
Jan 12, 2023 62.05 62.33 61.41 61.80 1,731,928 -0.39(-0.62%)
Jan 11, 2023 62.24 62.46 61.46 62.19 1,476,925 +0.23(+0.37%)
Jan 10, 2023 60.63 62.24 60.61 61.96 1,900,655 +0.40(+0.64%)
Jan 09, 2023 61.63 62.84 61.52 61.56 2,668,262 +0.14(+0.24%)
Jan 06, 2023 59.85 61.82 59.35 61.42 1,515,751 +2.24(+3.78%)
Jan 05, 2023 59.30 59.55 58.54 59.18 1,265,889 -0.10(-0.16%)
Jan 04, 2023 59.09 60.09 58.92 59.28 2,358,023 +1.09(+1.88%)
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.