Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 68.47 69.55 67.06 67.11 1,148,098 -1.40(-2.04%)
Feb 27, 2023 67.62 68.79 66.81 68.51 792,518 +1.39(+2.07%)
Feb 24, 2023 64.15 67.28 64.03 67.12 891,716 +1.60(+2.44%)
Feb 23, 2023 64.00 66.06 63.57 65.52 1,215,435 +3.59(+5.80%)
Feb 22, 2023 61.83 63.01 60.78 61.93 1,195,140 +0.23(+0.37%)
Feb 21, 2023 62.34 63.56 61.68 61.70 1,240,066 -1.24(-1.97%)
Feb 17, 2023 65.55 66.41 62.85 62.94 1,101,086 -2.74(-4.17%)
Feb 16, 2023 66.44 67.70 65.64 65.68 583,964 -0.95(-1.43%)
Feb 15, 2023 66.77 67.76 64.92 66.63 444,451 -1.47(-2.16%)
Feb 14, 2023 66.34 68.53 65.66 68.10 612,650 +1.15(+1.72%)
Feb 13, 2023 66.78 67.70 65.87 66.95 797,745 -0.40(-0.59%)
Feb 10, 2023 64.65 67.45 64.65 67.35 1,160,106 +4.09(+6.47%)
Feb 09, 2023 64.59 64.78 62.63 63.26 1,189,950 -1.42(-2.20%)
Feb 08, 2023 65.89 66.10 63.75 64.68 745,492 -0.84(-1.28%)
Feb 07, 2023 63.11 65.66 62.23 65.52 854,392 +3.29(+5.29%)
Feb 06, 2023 63.56 64.30 61.14 62.23 1,224,067 -1.52(-2.38%)
Feb 03, 2023 63.66 65.66 63.32 63.75 1,234,442 +0.16(+0.25%)
Feb 02, 2023 65.85 66.69 63.41 63.59 939,722 -2.12(-3.23%)
Feb 01, 2023 67.50 67.50 63.55 65.71 905,837 -2.02(-2.98%)
Jan 31, 2023 65.70 67.74 65.22 67.73 926,009 +1.81(+2.75%)
Jan 30, 2023 68.47 68.64 65.87 65.92 534,309 -3.69(-5.30%)
Jan 27, 2023 70.94 71.00 69.24 69.61 619,185 -0.99(-1.40%)
Jan 26, 2023 69.65 70.76 68.39 70.60 782,903 +1.82(+2.65%)
Jan 25, 2023 68.50 69.11 66.89 68.78 685,655 +0.11(+0.16%)
Jan 24, 2023 68.66 68.91 67.79 68.67 772,109 +0.12(+0.18%)
Jan 23, 2023 68.33 69.41 67.62 68.55 418,076 +0.92(+1.36%)
Jan 20, 2023 67.51 67.73 66.36 67.63 363,408 +0.57(+0.85%)
Jan 19, 2023 65.27 67.56 65.05 67.06 481,417 +1.33(+2.02%)
Jan 18, 2023 67.37 68.43 65.61 65.73 521,749 -0.85(-1.28%)
Jan 17, 2023 67.45 67.93 66.34 66.58 565,977 -0.03(-0.05%)
Jan 13, 2023 66.15 67.00 65.30 66.61 787,878 +0.46(+0.70%)
Jan 12, 2023 63.73 67.21 63.73 66.15 681,939 +2.75(+4.34%)
Jan 11, 2023 64.09 64.33 62.71 63.40 925,414 +0.51(+0.81%)
Jan 10, 2023 62.83 63.42 61.58 62.89 1,132,087 +1.00(+1.62%)
Jan 09, 2023 62.54 63.26 61.11 61.89 798,845 +0.78(+1.28%)
Jan 06, 2023 60.85 61.78 60.22 61.11 757,305 +1.53(+2.57%)
Jan 05, 2023 58.95 60.40 57.61 59.58 1,098,870 +0.68(+1.15%)
Jan 04, 2023 57.41 59.58 57.04 58.90 812,581 +0.03(+0.05%)
Jan 03, 2023 62.69 63.05 58.45 58.87 840,891 -4.61(-7.26%)
Dec 30, 2022 62.55 63.55 62.14 63.48 997,795 +0.39(+0.62%)
Dec 29, 2022 61.25 63.31 61.23 63.09 477,092 +1.14(+1.84%)
Dec 28, 2022 64.84 64.84 61.85 61.95 496,799 -3.04(-4.68%)
Dec 27, 2022 66.00 66.14 64.50 64.99 474,364 -0.38(-0.58%)
Dec 23, 2022 63.69 65.44 63.20 65.37 430,462 +2.77(+4.42%)
Dec 22, 2022 65.20 65.20 61.37 62.60 660,663 -2.29(-3.53%)
Dec 21, 2022 64.81 65.17 63.63 64.89 744,267 +1.87(+2.97%)
Dec 20, 2022 62.07 63.40 61.17 63.02 578,617 +1.10(+1.78%)
Dec 19, 2022 63.28 63.28 60.95 61.92 631,595 -0.22(-0.35%)
Dec 16, 2022 61.49 62.44 60.56 62.14 2,715,150 -2.40(-3.72%)
Dec 15, 2022 63.98 64.69 63.30 64.54 812,176 +0.03(+0.05%)
Dec 14, 2022 65.04 65.69 62.83 64.51 1,049,969 +0.34(+0.53%)
Dec 13, 2022 64.44 65.13 63.46 64.17 1,148,780 +1.62(+2.59%)
Dec 12, 2022 60.85 63.09 60.65 62.55 1,403,441 +0.73(+1.18%)
Dec 09, 2022 64.03 64.84 61.73 61.82 1,261,289 -2.31(-3.60%)
Dec 08, 2022 68.30 68.47 63.42 64.13 1,513,936 -2.30(-3.46%)
Dec 07, 2022 67.86 68.32 65.68 66.43 739,027 -0.53(-0.79%)
Dec 06, 2022 68.39 70.04 66.00 66.96 1,203,077 -1.76(-2.56%)
Dec 05, 2022 73.82 74.24 68.08 68.72 901,710 -3.84(-5.29%)
Dec 02, 2022 71.05 73.16 71.05 72.56 716,150 +1.10(+1.54%)
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.