Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.35 57.92 56.35 57.82 2,750,497 +1.49(+2.64%)
Mar 30, 2023 56.87 56.88 56.18 56.33 1,468,063 -0.37(-0.65%)
Mar 29, 2023 57.25 57.49 56.31 56.70 1,724,538 -0.12(-0.21%)
Mar 28, 2023 56.28 57.12 56.26 56.82 1,696,564 +0.71(+1.27%)
Mar 27, 2023 56.48 56.99 56.03 56.10 1,969,430 -0.11(-0.19%)
Mar 24, 2023 55.77 56.49 54.82 56.21 2,122,373 +0.27(+0.48%)
Mar 23, 2023 56.34 57.43 55.42 55.95 2,771,154 +0.46(+0.82%)
Mar 22, 2023 56.09 56.70 55.48 55.49 3,269,078 +0.11(+0.20%)
Mar 21, 2023 55.47 56.05 55.17 55.38 2,849,198 +0.46(+0.83%)
Mar 20, 2023 55.13 55.64 54.73 54.92 2,729,824 -0.06(-0.11%)
Mar 17, 2023 55.52 55.60 54.49 54.98 8,747,754 -0.38(-0.68%)
Mar 16, 2023 54.05 55.59 53.34 55.36 3,043,027 +1.33(+2.45%)
Mar 15, 2023 53.84 55.22 52.98 54.03 3,387,904 -0.40(-0.73%)
Mar 14, 2023 54.30 55.07 53.85 54.43 3,180,140 +0.80(+1.49%)
Mar 13, 2023 51.84 54.05 51.68 53.63 4,210,771 +0.73(+1.38%)
Mar 10, 2023 54.17 54.58 51.85 52.90 3,534,854 -0.96(-1.78%)
Mar 09, 2023 54.24 55.24 53.81 53.86 2,976,525 -0.31(-0.57%)
Mar 08, 2023 53.84 54.20 53.18 54.16 2,918,082 +0.70(+1.31%)
Mar 07, 2023 54.42 54.76 53.44 53.46 2,924,302 -0.74(-1.37%)
Mar 06, 2023 54.30 54.83 53.86 54.20 2,848,209 -0.40(-0.72%)
Mar 03, 2023 54.42 54.97 53.90 54.60 2,156,401 +0.90(+1.68%)
Mar 02, 2023 53.10 53.84 52.83 53.70 2,169,588 +0.06(+0.11%)
Mar 01, 2023 53.82 54.81 53.55 53.64 2,352,643 -0.45(-0.82%)
Feb 28, 2023 53.03 54.36 53.03 54.08 3,474,509 +0.96(+1.81%)
Feb 27, 2023 53.74 53.92 52.93 53.12 1,626,979 +0.12(+0.22%)
Feb 24, 2023 52.20 53.13 52.08 53.01 2,786,701 -0.42(-0.78%)
Feb 23, 2023 52.92 53.64 52.23 53.42 1,921,689 +0.87(+1.66%)
Feb 22, 2023 52.83 53.24 52.26 52.55 2,236,151 +0.36(+0.68%)
Feb 21, 2023 52.28 53.31 52.03 52.19 2,646,260 -1.52(-2.84%)
Feb 17, 2023 54.79 54.87 52.98 53.72 3,209,694 -1.59(-2.88%)
Feb 16, 2023 54.94 55.79 54.64 55.31 2,464,604 -0.82(-1.46%)
Feb 15, 2023 55.36 56.47 55.12 56.13 1,513,040 +0.26(+0.46%)
Feb 14, 2023 56.06 56.80 55.65 55.88 2,148,271 -0.90(-1.59%)
Feb 13, 2023 55.38 56.80 55.06 56.78 2,660,871 +1.39(+2.52%)
Feb 10, 2023 54.65 55.62 54.63 55.38 2,686,340 +0.41(+0.74%)
Feb 09, 2023 55.61 56.02 54.76 54.97 2,664,677 +0.06(+0.11%)
Feb 08, 2023 57.10 57.11 54.66 54.92 3,826,794 -2.53(-4.41%)
Feb 07, 2023 56.37 57.71 56.09 57.45 2,880,229 +0.58(+1.03%)
Feb 06, 2023 57.38 57.54 56.72 56.86 2,554,650 -1.31(-2.24%)
Feb 03, 2023 58.11 59.14 57.63 58.17 2,802,759 -1.45(-2.44%)
Feb 02, 2023 58.49 60.24 58.34 59.62 3,692,526 +1.81(+3.13%)
Feb 01, 2023 56.18 58.02 55.47 57.81 5,381,597 +1.53(+2.72%)
Jan 31, 2023 55.60 56.37 54.48 56.28 7,979,634 +4.85(+9.42%)
Jan 30, 2023 51.60 52.45 51.38 51.43 3,003,217 -0.62(-1.20%)
Jan 27, 2023 51.63 52.62 51.42 52.06 2,249,303 +0.25(+0.48%)
Jan 26, 2023 51.71 52.26 50.83 51.81 1,820,318 +0.39(+0.75%)
Jan 25, 2023 50.57 51.63 50.49 51.42 1,680,128 +0.36(+0.70%)
Jan 24, 2023 51.10 51.44 50.26 51.07 1,722,836 +0.55(+1.10%)
Jan 23, 2023 49.99 50.90 49.88 50.51 1,544,905 +0.35(+0.69%)
Jan 20, 2023 49.88 50.21 48.95 50.17 1,966,131 +0.52(+1.06%)
Jan 19, 2023 50.39 50.51 49.36 49.64 1,994,630 -0.78(-1.55%)
Jan 18, 2023 50.75 51.72 50.34 50.42 2,499,409 -0.10(-0.20%)
Jan 17, 2023 50.27 50.82 50.02 50.52 2,666,949 +0.33(+0.65%)
Jan 13, 2023 48.83 50.38 48.74 50.20 2,108,630 +0.43(+0.85%)
Jan 12, 2023 49.45 49.97 48.59 49.77 2,094,083 +0.47(+0.96%)
Jan 11, 2023 48.48 49.38 48.33 49.30 1,868,140 +1.38(+2.89%)
Jan 10, 2023 47.22 47.99 46.90 47.91 1,306,854 +0.30(+0.62%)
Jan 09, 2023 48.03 48.57 47.57 47.61 1,523,078 -0.18(-0.37%)
Jan 06, 2023 47.51 48.01 47.31 47.79 1,973,878 +0.63(+1.34%)
Jan 05, 2023 46.29 47.42 46.10 47.16 2,174,087 +0.26(+0.55%)
Jan 04, 2023 46.38 47.15 46.02 46.90 2,469,346 +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.