Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 64.03 64.12 63.29 64.01 2,580,081 -0.11(-0.17%)
Feb 27, 2023 64.00 64.47 63.81 64.12 649,499 -0.17(-0.26%)
Feb 24, 2023 64.04 64.33 63.10 64.29 1,309,176 -0.04(-0.06%)
Feb 23, 2023 65.10 65.58 63.85 64.33 2,023,132 -1.26(-1.92%)
Feb 22, 2023 63.67 65.82 63.67 65.59 1,751,678 +1.93(+3.03%)
Feb 21, 2023 65.17 65.41 63.55 63.66 1,516,359 -1.93(-2.94%)
Feb 17, 2023 65.59 0 +0.75(+1.16%)
Feb 16, 2023 64.56 65.05 64.16 64.84 1,217,126 +0.27(+0.42%)
Feb 15, 2023 63.84 65.04 63.68 64.57 1,307,185 +0.58(+0.91%)
Feb 14, 2023 63.16 64.27 62.85 63.99 1,514,677 +0.63(+0.99%)
Feb 13, 2023 62.39 63.45 62.28 63.36 1,062,657 +0.80(+1.28%)
Feb 10, 2023 61.40 62.68 61.13 62.56 1,726,559 +0.97(+1.57%)
Feb 09, 2023 61.00 61.83 60.80 61.59 2,507,299 +0.73(+1.20%)
Feb 08, 2023 59.70 60.89 59.53 60.86 1,211,005 +1.13(+1.89%)
Feb 07, 2023 59.30 59.83 58.92 59.73 1,475,609 +0.07(+0.12%)
Feb 06, 2023 60.00 60.13 59.42 59.66 1,156,388 -0.67(-1.11%)
Feb 03, 2023 59.20 60.40 59.15 60.33 1,784,582 +1.10(+1.86%)
Feb 02, 2023 60.11 60.36 58.94 59.23 2,950,667 -0.77(-1.28%)
Feb 01, 2023 60.66 60.96 59.89 60.00 2,205,124 -0.76(-1.25%)
Jan 31, 2023 60.16 60.85 59.78 60.76 1,882,799 +0.64(+1.06%)
Jan 30, 2023 59.50 60.53 59.31 60.12 1,622,157 +0.45(+0.75%)
Jan 27, 2023 60.85 60.97 59.63 59.67 1,691,962 -1.25(-2.05%)
Jan 26, 2023 62.50 62.53 60.79 60.92 1,490,160 -1.34(-2.15%)
Jan 25, 2023 62.04 62.68 61.56 62.26 1,266,067 -0.10(-0.16%)
Jan 24, 2023 61.71 62.38 61.57 62.36 1,342,922 +0.65(+1.05%)
Jan 23, 2023 62.12 62.12 61.25 61.71 1,330,820 -0.46(-0.74%)
Jan 20, 2023 63.02 63.11 62.11 62.17 1,234,289 -0.76(-1.21%)
Jan 19, 2023 62.79 63.32 62.75 62.93 1,467,732 -0.03(-0.05%)
Jan 18, 2023 63.08 63.54 62.70 62.96 1,292,440 -0.11(-0.17%)
Jan 17, 2023 63.24 63.55 63.00 63.07 1,266,120 -0.25(-0.39%)
Jan 16, 2023 62.70 63.49 62.70 63.32 418,558 +0.34(+0.54%)
Jan 13, 2023 62.31 63.25 62.31 62.98 1,355,975 +0.70(+1.12%)
Jan 12, 2023 62.24 62.66 61.78 62.28 1,313,403 +0.17(+0.27%)
Jan 11, 2023 62.70 63.31 62.02 62.11 1,442,039 -0.46(-0.74%)
Jan 10, 2023 62.09 62.60 61.86 62.57 1,260,550 +0.49(+0.79%)
Jan 09, 2023 61.87 62.71 61.87 62.08 1,185,624 +0.21(+0.34%)
Jan 06, 2023 60.89 62.17 60.59 61.87 1,288,956 +1.05(+1.73%)
Jan 05, 2023 60.10 60.87 59.05 60.82 1,233,703 +0.74(+1.23%)
Jan 04, 2023 60.33 60.73 59.65 60.08 1,062,128 -0.06(-0.10%)
Jan 03, 2023 60.39 60.99 60.03 60.14 1,139,180 +0.64(+1.08%)
Dec 30, 2022 59.50 0 -1.10(-1.82%)
Dec 29, 2022 59.81 60.98 59.32 60.60 1,937,854 +1.01(+1.69%)
Dec 28, 2022 59.23 60.15 59.01 59.59 1,796,124 -0.14(-0.23%)
Dec 23, 2022 59.73 0 -0.46(-0.76%)
Dec 22, 2022 61.19 61.59 60.10 60.19 1,227,039 -1.30(-2.11%)
Dec 21, 2022 61.29 62.22 61.20 61.49 891,519 +0.43(+0.70%)
Dec 20, 2022 61.00 61.64 60.36 61.06 1,124,866 -0.25(-0.41%)
Dec 19, 2022 61.36 62.09 61.01 61.31 1,116,245 +0.06(+0.10%)
Dec 16, 2022 60.82 61.54 60.50 61.25 3,465,554 +0.04(+0.07%)
Dec 15, 2022 62.19 62.55 60.93 61.21 1,232,618 -1.12(-1.80%)
Dec 14, 2022 63.11 63.54 62.13 62.33 1,758,956 -0.71(-1.13%)
Dec 13, 2022 62.95 63.24 62.59 63.04 1,597,729 +0.72(+1.16%)
Dec 12, 2022 61.77 62.71 61.75 62.32 1,644,860 +0.54(+0.87%)
Dec 09, 2022 62.28 62.49 61.56 61.78 1,141,773 -0.59(-0.95%)
Dec 08, 2022 60.97 62.94 60.86 62.37 2,002,278 +1.48(+2.43%)
Dec 07, 2022 60.44 61.40 60.44 60.89 1,881,802 +0.46(+0.76%)
Dec 06, 2022 61.50 61.92 60.16 60.43 1,698,301 -1.07(-1.74%)
Dec 05, 2022 61.12 61.57 61.09 61.50 1,280,050 +0.12(+0.20%)
Dec 02, 2022 61.19 61.66 61.09 61.38 1,318,294 -0.33(-0.53%)
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.