Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 63.06 64.31 62.93 63.82 624,669 +1.20(+1.92%)
Mar 30, 2023 63.86 63.98 62.04 62.61 649,514 -0.62(-0.97%)
Mar 29, 2023 62.52 63.24 61.94 63.23 767,771 +1.72(+2.80%)
Mar 28, 2023 60.66 62.52 59.91 61.51 557,819 +0.32(+0.52%)
Mar 27, 2023 59.93 61.97 59.35 61.19 1,236,934 +1.97(+3.32%)
Mar 24, 2023 57.66 59.44 57.35 59.22 815,085 +0.34(+0.57%)
Mar 23, 2023 60.61 61.42 58.22 58.89 946,113 -1.20(-2.00%)
Mar 22, 2023 62.97 62.97 60.07 60.09 736,931 -2.39(-3.82%)
Mar 21, 2023 62.08 62.79 61.53 62.48 637,913 +2.45(+4.07%)
Mar 20, 2023 58.19 60.77 58.02 60.03 935,408 +2.42(+4.19%)
Mar 17, 2023 59.53 59.68 57.11 57.61 4,451,868 -2.13(-3.56%)
Mar 16, 2023 55.90 59.81 55.64 59.74 1,563,504 +1.77(+3.05%)
Mar 15, 2023 59.66 59.79 55.97 57.97 1,696,105 -5.10(-8.09%)
Mar 14, 2023 62.72 65.76 62.32 63.07 920,732 +0.45(+0.71%)
Mar 13, 2023 62.71 65.37 61.68 62.62 1,171,881 -2.56(-3.92%)
Mar 10, 2023 66.19 67.99 64.78 65.18 725,773 -1.38(-2.08%)
Mar 09, 2023 68.21 69.65 66.50 66.56 994,188 -1.25(-1.85%)
Mar 08, 2023 67.80 69.31 66.83 67.81 771,439 -0.51(-0.74%)
Mar 07, 2023 69.47 69.60 67.73 68.32 876,722 -1.27(-1.83%)
Mar 06, 2023 70.03 70.48 68.68 69.59 1,122,103 -1.38(-1.95%)
Mar 03, 2023 67.49 71.10 67.23 70.98 865,340 +2.14(+3.11%)
Mar 02, 2023 67.41 69.01 66.71 68.84 601,292 +1.26(+1.87%)
Mar 01, 2023 66.13 68.09 65.41 67.58 878,268 +1.24(+1.87%)
Feb 28, 2023 67.68 68.75 66.28 66.33 1,161,539 -1.38(-2.04%)
Feb 27, 2023 66.84 67.99 66.04 67.72 801,796 +1.37(+2.07%)
Feb 24, 2023 63.41 66.50 63.29 66.34 902,156 +1.58(+2.44%)
Feb 23, 2023 63.26 65.30 62.83 64.76 1,229,665 +3.55(+5.80%)
Feb 22, 2023 61.11 62.28 60.08 61.21 1,209,132 +0.23(+0.37%)
Feb 21, 2023 61.62 62.82 60.97 60.99 1,254,584 -1.23(-1.97%)
Feb 17, 2023 64.79 65.64 62.12 62.21 1,113,977 -2.71(-4.17%)
Feb 16, 2023 65.67 66.92 64.88 64.92 590,801 -0.94(-1.43%)
Feb 15, 2023 66.00 66.98 64.17 65.86 449,654 -1.45(-2.16%)
Feb 14, 2023 65.57 67.74 64.90 67.31 619,822 +1.14(+1.72%)
Feb 13, 2023 66.01 66.92 65.11 66.18 807,084 -0.40(-0.59%)
Feb 10, 2023 63.90 66.67 63.90 66.57 1,173,688 +4.04(+6.47%)
Feb 09, 2023 63.84 64.03 61.91 62.53 1,203,881 -1.40(-2.20%)
Feb 08, 2023 65.13 65.34 63.01 63.93 754,220 -0.83(-1.28%)
Feb 07, 2023 62.38 64.90 61.51 64.76 864,395 +3.25(+5.29%)
Feb 06, 2023 62.82 63.56 60.43 61.51 1,238,398 -1.50(-2.38%)
Feb 03, 2023 62.92 64.90 62.59 63.01 1,248,894 +0.16(+0.25%)
Feb 02, 2023 65.09 65.92 62.68 62.85 950,724 -2.10(-3.23%)
Feb 01, 2023 66.72 66.72 62.81 64.95 916,442 -2.00(-2.98%)
Jan 31, 2023 64.94 66.96 64.47 66.95 936,850 +1.79(+2.75%)
Jan 30, 2023 67.68 67.85 65.11 65.16 540,564 -3.65(-5.30%)
Jan 27, 2023 70.12 70.18 68.44 68.80 626,434 -0.98(-1.40%)
Jan 26, 2023 68.84 69.94 67.60 69.78 792,069 +1.80(+2.65%)
Jan 25, 2023 67.71 68.32 66.11 67.98 693,682 +0.11(+0.16%)
Jan 24, 2023 67.87 68.11 67.01 67.88 781,148 +0.12(+0.18%)
Jan 23, 2023 67.54 68.61 66.84 67.76 422,970 +0.91(+1.36%)
Jan 20, 2023 66.73 66.95 65.59 66.85 367,662 +0.56(+0.85%)
Jan 19, 2023 64.51 66.78 64.30 66.28 487,053 +1.31(+2.02%)
Jan 18, 2023 66.59 67.64 64.85 64.97 527,857 -0.84(-1.28%)
Jan 17, 2023 66.67 67.14 65.58 65.81 572,603 -0.03(-0.05%)
Jan 13, 2023 65.38 66.22 64.54 65.84 797,102 +0.45(+0.70%)
Jan 12, 2023 62.99 66.43 62.99 65.38 689,923 +2.72(+4.34%)
Jan 11, 2023 63.35 63.59 61.98 62.67 936,248 +0.50(+0.81%)
Jan 10, 2023 62.10 62.69 60.86 62.16 1,145,341 +0.99(+1.62%)
Jan 09, 2023 61.82 62.53 60.40 61.17 808,197 +0.77(+1.28%)
Jan 06, 2023 60.15 61.07 59.52 60.40 766,171 +1.51(+2.57%)
Jan 05, 2023 58.27 59.70 56.94 58.89 1,111,735 +0.67(+1.15%)
Jan 04, 2023 56.75 58.89 56.38 58.22 822,094 +0.03(+0.05%)
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.