Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 65.08 65.92 64.89 64.92 1,338,646 +0.06(+0.09%)
Feb 27, 2023 65.69 66.37 64.45 64.87 1,387,240 -0.34(-0.53%)
Feb 24, 2023 64.30 65.52 63.91 65.21 1,064,015 +0.37(+0.57%)
Feb 23, 2023 64.79 65.07 63.33 64.84 2,015,393 +0.45(+0.70%)
Feb 22, 2023 65.22 65.46 63.90 64.39 1,740,528 -1.01(-1.54%)
Feb 21, 2023 67.00 67.09 64.88 65.39 1,184,689 -2.10(-3.11%)
Feb 17, 2023 68.34 68.34 67.47 67.50 1,492,946 -1.09(-1.59%)
Feb 16, 2023 69.07 69.58 68.40 68.59 1,039,827 -1.32(-1.88%)
Feb 15, 2023 69.38 70.30 69.01 69.91 1,130,353 -0.33(-0.47%)
Feb 14, 2023 70.33 70.53 69.19 70.24 2,120,381 -0.14(-0.20%)
Feb 13, 2023 69.67 70.40 69.32 70.38 3,478,606 +0.84(+1.21%)
Feb 10, 2023 69.81 70.21 69.29 69.53 1,624,327 -0.68(-0.96%)
Feb 09, 2023 71.31 71.63 70.03 70.21 1,535,671 -0.72(-1.02%)
Feb 08, 2023 70.56 71.50 70.09 70.93 2,434,262 -0.32(-0.45%)
Feb 07, 2023 69.24 71.52 69.22 71.26 1,076,469 +1.52(+2.18%)
Feb 06, 2023 69.40 69.89 68.98 69.74 1,278,856 -0.08(-0.12%)
Feb 03, 2023 68.86 70.71 68.21 69.82 1,300,806 +0.47(+0.68%)
Feb 02, 2023 69.43 70.94 69.03 69.35 1,787,999 +0.49(+0.71%)
Feb 01, 2023 67.16 69.58 66.96 68.86 1,213,593 +0.96(+1.42%)
Jan 31, 2023 66.35 67.98 66.06 67.90 1,783,845 +1.77(+2.68%)
Jan 30, 2023 66.68 67.15 66.11 66.13 726,855 -1.08(-1.61%)
Jan 27, 2023 66.68 67.56 66.48 67.21 2,133,073 +0.50(+0.75%)
Jan 26, 2023 66.66 67.09 66.05 66.71 876,244 +0.47(+0.71%)
Jan 25, 2023 65.41 66.51 64.83 66.24 1,402,884 +0.33(+0.51%)
Jan 24, 2023 66.68 66.72 65.42 65.90 1,325,722 -0.74(-1.11%)
Jan 23, 2023 64.61 66.70 64.39 66.65 2,035,316 +2.62(+4.09%)
Jan 20, 2023 64.94 65.34 63.67 64.02 2,597,882 -0.66(-1.02%)
Jan 19, 2023 62.33 65.96 62.21 64.68 3,698,088 +3.61(+5.91%)
Jan 18, 2023 62.65 62.71 60.69 61.07 1,940,503 -2.09(-3.31%)
Jan 17, 2023 63.27 63.42 62.25 63.16 1,444,895 -0.31(-0.50%)
Jan 13, 2023 62.90 63.51 61.33 63.48 1,626,289 -0.34(-0.54%)
Jan 12, 2023 63.45 64.22 63.09 63.82 1,532,974 +0.81(+1.28%)
Jan 11, 2023 63.00 63.47 62.28 63.01 1,193,298 +0.43(+0.68%)
Jan 10, 2023 62.19 62.62 61.42 62.59 1,747,219 +0.71(+1.15%)
Jan 09, 2023 62.73 62.88 61.86 61.88 1,102,975 -0.73(-1.17%)
Jan 06, 2023 61.64 62.91 61.06 62.61 1,236,782 +1.43(+2.33%)
Jan 05, 2023 61.54 61.72 60.63 61.18 1,175,167 -0.78(-1.26%)
Jan 04, 2023 61.65 62.87 61.28 61.96 2,113,667 +0.79(+1.29%)
Jan 03, 2023 62.28 62.77 60.41 61.17 1,569,452 -0.74(-1.20%)
Dec 30, 2022 61.34 62.02 61.34 61.91 725,853 +0.18(+0.29%)
Dec 29, 2022 60.87 62.19 60.61 61.74 752,194 +0.95(+1.57%)
Dec 28, 2022 61.58 61.68 60.35 60.78 981,281 -0.68(-1.10%)
Dec 27, 2022 61.45 61.81 60.69 61.46 625,662 +0.26(+0.42%)
Dec 23, 2022 60.81 61.22 60.33 61.20 816,487 +0.48(+0.79%)
Dec 22, 2022 59.70 60.80 59.12 60.72 3,002,735 +0.49(+0.82%)
Dec 21, 2022 60.15 60.68 59.87 60.23 1,179,209 +1.33(+2.26%)
Dec 20, 2022 58.96 59.45 58.65 58.89 1,571,961 +0.06(+0.11%)
Dec 19, 2022 59.14 59.84 58.31 58.83 952,229 -0.22(-0.38%)
Dec 16, 2022 58.35 59.30 58.19 59.05 3,394,196 +0.06(+0.09%)
Dec 15, 2022 59.42 59.82 58.69 59.00 2,175,878 -1.29(-2.14%)
Dec 14, 2022 60.76 61.33 59.74 60.28 1,740,559 -0.48(-0.79%)
Dec 13, 2022 62.70 63.13 60.06 60.76 1,973,552 -1.05(-1.69%)
Dec 12, 2022 60.49 62.20 59.87 61.81 1,483,513 +1.37(+2.26%)
Dec 09, 2022 59.40 60.95 59.40 60.44 1,166,469 +0.70(+1.17%)
Dec 08, 2022 60.40 60.40 59.34 59.75 1,311,725 -0.21(-0.35%)
Dec 07, 2022 59.68 60.49 59.12 59.96 1,881,142 -0.22(-0.37%)
Dec 06, 2022 60.76 61.29 59.67 60.18 2,012,887 -0.80(-1.31%)
Dec 05, 2022 63.31 63.52 60.12 60.97 3,169,343 -3.30(-5.13%)
Dec 02, 2022 64.90 65.21 64.08 64.27 1,178,819 -1.37(-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.