Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.31 62.61 60.37 61.68 664,731 +1.13(+1.87%)
Mar 30, 2023 62.97 63.00 58.69 60.55 1,115,113 -1.89(-3.03%)
Mar 29, 2023 62.50 62.89 61.01 62.44 463,414 +0.93(+1.51%)
Mar 28, 2023 64.07 64.32 60.74 61.51 727,704 -2.41(-3.77%)
Mar 27, 2023 62.18 64.15 61.80 63.92 505,015 +1.96(+3.16%)
Mar 24, 2023 61.40 62.58 59.74 61.96 698,921 -0.05(-0.08%)
Mar 23, 2023 63.50 65.56 61.47 62.01 747,358 -0.95(-1.51%)
Mar 22, 2023 62.92 64.85 62.43 62.96 637,015 +0.08(+0.13%)
Mar 21, 2023 63.58 64.62 62.75 62.88 1,029,588 -0.32(-0.51%)
Mar 20, 2023 62.34 63.62 60.65 63.20 675,370 +0.46(+0.73%)
Mar 17, 2023 63.27 63.66 61.45 62.74 1,050,092 -0.50(-0.79%)
Mar 16, 2023 61.15 64.05 59.85 63.24 671,012 +1.31(+2.12%)
Mar 15, 2023 62.93 63.25 60.69 61.93 523,757 -1.44(-2.27%)
Mar 14, 2023 61.62 63.88 61.60 63.37 820,336 +2.51(+4.12%)
Mar 13, 2023 58.25 62.78 57.88 60.86 1,309,763 +2.47(+4.23%)
Mar 10, 2023 61.90 62.98 53.71 58.39 3,285,498 -3.58(-5.78%)
Mar 09, 2023 63.55 64.06 61.36 61.97 668,601 -1.59(-2.50%)
Mar 08, 2023 63.52 63.83 61.32 63.56 554,558 +0.06(+0.09%)
Mar 07, 2023 66.44 66.62 63.25 63.50 651,978 -2.82(-4.25%)
Mar 06, 2023 64.97 66.34 64.21 66.32 667,699 +1.04(+1.59%)
Mar 03, 2023 65.14 66.31 63.93 65.28 629,891 -0.04(-0.06%)
Mar 02, 2023 66.46 66.49 63.66 65.32 742,098 -1.57(-2.35%)
Mar 01, 2023 67.84 70.75 65.90 66.89 1,134,909 -1.30(-1.91%)
Feb 28, 2023 63.50 70.41 63.41 68.19 1,862,011 +4.11(+6.41%)
Feb 27, 2023 64.00 65.98 61.58 64.08 1,610,666 +3.03(+4.96%)
Feb 24, 2023 61.00 62.22 59.51 61.05 1,093,628 -0.88(-1.42%)
Feb 23, 2023 62.52 62.70 60.83 61.93 827,174 -0.68(-1.09%)
Feb 22, 2023 64.23 65.02 62.20 62.61 664,685 -0.85(-1.34%)
Feb 21, 2023 66.01 66.95 63.34 63.46 628,487 -3.16(-4.74%)
Feb 17, 2023 64.74 67.59 63.80 66.62 859,961 +2.59(+4.04%)
Feb 16, 2023 62.88 65.38 62.03 64.03 750,431 +0.89(+1.41%)
Feb 15, 2023 63.45 64.12 60.41 63.14 555,407 -0.16(-0.25%)
Feb 14, 2023 62.18 65.64 61.72 63.30 1,021,089 +1.12(+1.80%)
Feb 13, 2023 60.56 63.67 59.90 62.18 1,903,150 -0.61(-0.97%)
Feb 10, 2023 62.62 64.98 60.77 62.79 1,032,150 -0.17(-0.27%)
Feb 09, 2023 65.19 66.20 62.85 62.96 672,427 -2.00(-3.08%)
Feb 08, 2023 65.66 66.25 64.16 64.96 652,791 -0.99(-1.50%)
Feb 07, 2023 65.34 66.50 64.11 65.95 932,752 +0.50(+0.76%)
Feb 06, 2023 67.95 69.39 65.20 65.45 1,174,798 -3.25(-4.73%)
Feb 03, 2023 73.81 73.83 67.91 68.70 1,913,059 -5.59(-7.52%)
Feb 02, 2023 74.70 76.65 72.80 74.29 1,039,450 -0.23(-0.31%)
Feb 01, 2023 75.20 75.57 73.59 74.52 575,500 -0.48(-0.64%)
Jan 31, 2023 73.31 75.98 72.41 75.00 850,991 +1.69(+2.31%)
Jan 30, 2023 71.35 74.16 71.07 73.31 931,682 +3.04(+4.33%)
Jan 27, 2023 71.29 72.93 69.18 70.27 722,728 -1.23(-1.72%)
Jan 26, 2023 74.36 75.58 70.88 71.50 565,410 -2.48(-3.35%)
Jan 25, 2023 70.89 74.10 70.59 73.98 790,818 +3.17(+4.48%)
Jan 24, 2023 69.00 70.81 68.33 70.81 698,835 +1.06(+1.52%)
Jan 23, 2023 71.03 73.40 69.50 69.75 1,000,802 -1.08(-1.52%)
Jan 20, 2023 69.46 71.24 68.28 70.83 970,335 +2.78(+4.09%)
Jan 19, 2023 69.78 73.04 67.24 68.05 987,970 -1.98(-2.83%)
Jan 18, 2023 68.14 70.21 67.68 70.03 762,825 +1.84(+2.70%)
Jan 17, 2023 66.96 69.63 65.54 68.19 685,938 +0.89(+1.32%)
Jan 13, 2023 64.10 67.67 64.10 67.30 1,114,237 +2.40(+3.70%)
Jan 12, 2023 62.08 65.00 59.82 64.90 1,345,999 +2.74(+4.41%)
Jan 11, 2023 62.88 62.88 61.02 62.16 1,694,565 -1.34(-2.11%)
Jan 10, 2023 63.24 64.96 62.98 63.50 703,694 +0.18(+0.28%)
Jan 09, 2023 68.11 68.75 61.26 63.32 2,235,139 -4.67(-6.87%)
Jan 06, 2023 68.74 70.50 67.81 67.99 655,162 -1.05(-1.52%)
Jan 05, 2023 72.00 72.85 68.66 69.04 1,208,510 -4.30(-5.86%)
Jan 04, 2023 73.52 74.46 72.31 73.34 724,413 +0.02(+0.03%)
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.