Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.45 58.02 56.45 57.92 2,745,689 +1.49(+2.64%)
Mar 30, 2023 56.97 56.98 56.28 56.43 1,465,496 -0.37(-0.65%)
Mar 29, 2023 57.35 57.59 56.41 56.80 1,721,524 -0.12(-0.21%)
Mar 28, 2023 56.38 57.22 56.36 56.92 1,693,598 +0.72(+1.27%)
Mar 27, 2023 56.58 57.09 56.12 56.20 1,965,987 -0.11(-0.19%)
Mar 24, 2023 55.87 56.59 54.92 56.31 2,118,663 +0.27(+0.48%)
Mar 23, 2023 56.44 57.53 55.52 56.04 2,766,310 +0.46(+0.82%)
Mar 22, 2023 56.19 56.80 55.58 55.59 3,263,363 +0.11(+0.20%)
Mar 21, 2023 55.57 56.15 55.26 55.48 2,844,217 +0.46(+0.83%)
Mar 20, 2023 55.23 55.74 54.82 55.02 2,725,052 -0.06(-0.11%)
Mar 17, 2023 55.62 55.70 54.58 55.08 8,732,462 -0.38(-0.68%)
Mar 16, 2023 54.15 55.69 53.44 55.46 3,037,707 +1.33(+2.45%)
Mar 15, 2023 53.93 55.32 53.07 54.13 3,381,982 -0.40(-0.73%)
Mar 14, 2023 54.40 55.17 53.94 54.53 3,174,581 +0.80(+1.49%)
Mar 13, 2023 51.93 54.15 51.77 53.72 4,203,410 +0.73(+1.38%)
Mar 10, 2023 54.27 54.67 51.94 52.99 3,528,675 -0.96(-1.78%)
Mar 09, 2023 54.34 55.34 53.91 53.95 2,971,322 -0.31(-0.57%)
Mar 08, 2023 53.93 54.30 53.28 54.26 2,912,981 +0.70(+1.31%)
Mar 07, 2023 54.52 54.85 53.53 53.55 2,919,190 -0.74(-1.37%)
Mar 06, 2023 54.40 54.92 53.95 54.30 2,843,230 -0.40(-0.72%)
Mar 03, 2023 54.52 55.07 53.99 54.69 2,152,631 +0.90(+1.68%)
Mar 02, 2023 53.20 53.93 52.92 53.79 2,165,795 +0.06(+0.11%)
Mar 01, 2023 53.91 54.90 53.64 53.73 2,348,530 -0.45(-0.82%)
Feb 28, 2023 53.12 54.46 53.12 54.18 3,468,435 +0.96(+1.81%)
Feb 27, 2023 53.83 54.01 53.02 53.22 1,624,135 +0.12(+0.22%)
Feb 24, 2023 52.30 53.23 52.17 53.10 2,781,829 -0.42(-0.78%)
Feb 23, 2023 53.01 53.73 52.33 53.52 1,918,330 +0.87(+1.66%)
Feb 22, 2023 52.92 53.34 52.36 52.64 2,232,242 +0.36(+0.68%)
Feb 21, 2023 52.38 53.41 52.12 52.29 2,641,634 -1.53(-2.84%)
Feb 17, 2023 54.88 54.96 53.07 53.81 3,204,083 -1.60(-2.88%)
Feb 16, 2023 55.03 55.88 54.73 55.41 2,460,296 -0.82(-1.46%)
Feb 15, 2023 55.46 56.57 55.22 56.23 1,510,395 +0.26(+0.46%)
Feb 14, 2023 56.16 56.90 55.74 55.97 2,144,515 -0.90(-1.59%)
Feb 13, 2023 55.48 56.90 55.16 56.87 2,656,219 +1.40(+2.52%)
Feb 10, 2023 54.74 55.72 54.72 55.48 2,681,644 +0.41(+0.74%)
Feb 09, 2023 55.71 56.12 54.85 55.07 2,660,018 +0.06(+0.11%)
Feb 08, 2023 57.20 57.21 54.76 55.01 3,820,105 -2.54(-4.41%)
Feb 07, 2023 56.47 57.81 56.19 57.55 2,875,194 +0.58(+1.03%)
Feb 06, 2023 57.48 57.64 56.82 56.96 2,550,184 -1.31(-2.24%)
Feb 03, 2023 58.21 59.24 57.73 58.27 2,797,859 -1.46(-2.44%)
Feb 02, 2023 58.59 60.34 58.44 59.73 3,686,071 +1.81(+3.13%)
Feb 01, 2023 56.28 58.12 55.57 57.92 5,372,190 +1.54(+2.72%)
Jan 31, 2023 55.70 56.47 54.58 56.38 7,965,685 +4.86(+9.42%)
Jan 30, 2023 51.69 52.54 51.47 51.52 2,997,967 -0.62(-1.20%)
Jan 27, 2023 51.72 52.71 51.51 52.15 2,245,371 +0.25(+0.48%)
Jan 26, 2023 51.80 52.35 50.92 51.90 1,817,136 +0.39(+0.75%)
Jan 25, 2023 50.66 51.72 50.58 51.51 1,677,191 +0.36(+0.70%)
Jan 24, 2023 51.19 51.53 50.34 51.16 1,719,824 +0.55(+1.10%)
Jan 23, 2023 50.08 50.99 49.97 50.60 1,542,204 +0.35(+0.69%)
Jan 20, 2023 49.97 50.29 49.03 50.25 1,962,694 +0.53(+1.06%)
Jan 19, 2023 50.48 50.60 49.44 49.73 1,991,143 -0.78(-1.55%)
Jan 18, 2023 50.84 51.81 50.42 50.51 2,495,040 -0.10(-0.20%)
Jan 17, 2023 50.35 50.91 50.11 50.61 2,662,287 +0.33(+0.65%)
Jan 13, 2023 48.92 50.47 48.83 50.28 2,104,944 +0.43(+0.85%)
Jan 12, 2023 49.54 50.06 48.68 49.86 2,090,422 +0.48(+0.96%)
Jan 11, 2023 48.56 49.47 48.41 49.38 1,864,874 +1.39(+2.89%)
Jan 10, 2023 47.30 48.07 46.98 48.00 1,304,569 +0.30(+0.62%)
Jan 09, 2023 48.11 48.66 47.65 47.70 1,520,416 -0.18(-0.37%)
Jan 06, 2023 47.59 48.09 47.39 47.88 1,970,428 +0.63(+1.34%)
Jan 05, 2023 46.37 47.50 46.18 47.24 2,170,287 +0.26(+0.55%)
Jan 04, 2023 46.46 47.23 46.10 46.98 2,465,029 +1.20(+2.62%)
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.