Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 63.69 66.78 63.09 66.63 3,610,566 +3.26(+5.14%)
Mar 30, 2023 63.85 64.20 62.83 63.37 2,200,119 +0.45(+0.72%)
Mar 29, 2023 63.12 63.72 62.20 62.92 2,705,023 +0.83(+1.34%)
Mar 28, 2023 61.76 62.59 61.25 62.09 1,778,096 -0.25(-0.40%)
Mar 27, 2023 62.63 63.12 61.50 62.34 2,754,747 +0.86(+1.40%)
Mar 24, 2023 61.70 62.35 60.19 61.48 2,788,021 -0.90(-1.44%)
Mar 23, 2023 63.26 64.49 61.46 62.38 4,160,801 -0.31(-0.49%)
Mar 22, 2023 65.42 65.84 62.61 62.69 3,493,688 -2.89(-4.41%)
Mar 21, 2023 63.24 65.83 62.89 65.58 3,401,811 +3.00(+4.79%)
Mar 20, 2023 62.01 63.30 61.38 62.58 2,781,968 -0.28(-0.45%)
Mar 17, 2023 63.44 64.14 62.09 62.86 3,696,194 -1.32(-2.06%)
Mar 16, 2023 63.54 64.95 62.42 64.18 3,617,797 +0.78(+1.23%)
Mar 15, 2023 61.89 63.63 61.30 63.40 3,692,244 +0.41(+0.65%)
Mar 14, 2023 64.61 65.09 62.21 62.99 5,277,720 -0.22(-0.35%)
Mar 13, 2023 62.75 65.68 61.90 63.21 4,871,152 -1.15(-1.79%)
Mar 10, 2023 67.71 68.77 63.33 64.36 6,387,163 -4.54(-6.59%)
Mar 09, 2023 72.07 74.10 68.70 68.90 4,016,236 -3.22(-4.46%)
Mar 08, 2023 73.20 74.01 71.58 72.12 2,913,178 -1.58(-2.14%)
Mar 07, 2023 74.16 76.21 73.45 73.70 3,292,546 -0.18(-0.24%)
Mar 06, 2023 74.08 75.81 73.43 73.88 4,229,855 +0.00(+0.00%)
Mar 03, 2023 71.53 75.25 71.50 73.88 5,811,705 +2.24(+3.13%)
Mar 02, 2023 65.00 72.07 64.76 71.64 9,306,737 +5.90(+8.97%)
Mar 01, 2023 66.87 67.85 65.58 65.74 3,436,106 -1.47(-2.19%)
Feb 28, 2023 66.51 69.25 65.92 67.21 11,488,464 +3.44(+5.39%)
Feb 27, 2023 64.45 65.25 63.39 63.77 3,886,565 -0.33(-0.51%)
Feb 24, 2023 63.38 64.28 61.90 64.10 4,342,346 -0.79(-1.22%)
Feb 23, 2023 67.25 67.41 63.42 64.89 5,250,802 -1.04(-1.58%)
Feb 22, 2023 67.30 68.56 65.16 65.93 4,345,677 -0.56(-0.84%)
Feb 21, 2023 68.67 70.43 66.05 66.49 6,031,501 -4.18(-5.91%)
Feb 17, 2023 74.95 74.95 69.80 70.67 9,330,710 -4.78(-6.34%)
Feb 16, 2023 73.46 79.70 72.69 75.45 22,065,444 +9.40(+14.23%)
Feb 15, 2023 62.52 66.19 61.79 66.05 10,678,014 +3.95(+6.36%)
Feb 14, 2023 60.52 63.28 59.86 62.10 6,546,244 +0.78(+1.27%)
Feb 13, 2023 64.18 64.30 60.21 61.32 9,209,077 +1.25(+2.08%)
Feb 10, 2023 59.97 61.10 59.17 60.07 3,411,701 -1.24(-2.02%)
Feb 09, 2023 63.00 64.55 61.00 61.31 3,459,344 -1.14(-1.83%)
Feb 08, 2023 63.10 64.09 62.37 62.45 2,692,206 -1.09(-1.72%)
Feb 07, 2023 61.39 63.79 60.26 63.54 3,377,268 +2.00(+3.25%)
Feb 06, 2023 61.20 62.69 60.84 61.54 2,758,461 -0.96(-1.54%)
Feb 03, 2023 62.58 64.97 61.65 62.50 3,085,207 -2.95(-4.51%)
Feb 02, 2023 65.25 67.18 64.15 65.45 5,643,825 +3.16(+5.07%)
Feb 01, 2023 60.30 62.80 58.98 62.29 4,364,858 +2.45(+4.09%)
Jan 31, 2023 58.37 60.25 58.21 59.84 3,473,907 +1.86(+3.21%)
Jan 30, 2023 59.15 60.38 57.85 57.98 2,847,791 -2.41(-3.99%)
Jan 27, 2023 58.84 61.49 58.70 60.39 3,363,845 +0.97(+1.63%)
Jan 26, 2023 58.46 59.52 57.11 59.42 3,915,303 +2.86(+5.06%)
Jan 25, 2023 53.62 56.57 52.85 56.56 3,576,779 +0.15(+0.27%)
Jan 24, 2023 56.40 59.66 55.67 56.41 4,870,135 +0.05(+0.09%)
Jan 23, 2023 54.94 56.38 54.13 56.36 3,102,490 +2.10(+3.87%)
Jan 20, 2023 52.43 54.46 52.04 54.26 2,726,577 +2.16(+4.15%)
Jan 19, 2023 52.41 53.30 51.05 52.10 2,723,049 -1.51(-2.82%)
Jan 18, 2023 56.25 56.56 53.20 53.61 3,505,266 -1.65(-2.99%)
Jan 17, 2023 53.80 55.57 52.32 55.26 3,866,471 +1.24(+2.30%)
Jan 13, 2023 52.22 54.25 51.91 54.02 2,619,269 +1.30(+2.47%)
Jan 12, 2023 51.95 52.76 49.41 52.72 3,118,528 +1.19(+2.31%)
Jan 11, 2023 50.86 51.82 49.98 51.53 2,336,449 +1.11(+2.20%)
Jan 10, 2023 50.33 51.05 49.54 50.42 2,141,062 -0.06(-0.12%)
Jan 09, 2023 50.94 52.12 50.41 50.48 2,578,812 +0.36(+0.72%)
Jan 06, 2023 50.03 50.73 48.05 50.12 2,909,499 -0.07(-0.14%)
Jan 05, 2023 51.64 51.73 49.70 50.19 3,508,836 -1.93(-3.70%)
Jan 04, 2023 51.48 52.78 50.26 52.12 3,190,393 +1.70(+3.37%)
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.