Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 57.99 58.01 57.21 57.23 5,366,106 -0.41(-0.70%)
Feb 27, 2023 57.35 57.96 57.06 57.63 5,001,064 +0.54(+0.94%)
Feb 24, 2023 56.10 57.15 55.88 57.10 5,382,614 +0.35(+0.61%)
Feb 23, 2023 56.33 56.92 56.15 56.75 4,399,535 +1.23(+2.22%)
Feb 22, 2023 56.14 56.25 55.26 55.52 4,598,495 -1.05(-1.86%)
Feb 21, 2023 56.64 56.98 56.55 56.57 3,260,994 -0.56(-0.97%)
Feb 17, 2023 57.57 57.65 56.98 57.13 5,384,721 -1.17(-2.00%)
Feb 16, 2023 58.12 58.75 58.00 58.29 5,384,358 +0.01(+0.02%)
Feb 15, 2023 57.86 58.38 57.51 58.28 8,254,371 -0.11(-0.19%)
Feb 14, 2023 57.73 58.55 57.59 58.39 6,208,072 +0.70(+1.21%)
Feb 13, 2023 57.43 57.84 57.26 57.69 4,853,170 +0.07(+0.11%)
Feb 10, 2023 56.87 57.72 56.69 57.63 7,901,137 +1.84(+3.29%)
Feb 09, 2023 56.14 56.30 55.73 55.79 5,256,773 +0.30(+0.54%)
Feb 08, 2023 55.64 55.87 54.90 55.49 5,585,567 -0.13(-0.23%)
Feb 07, 2023 54.41 55.72 54.35 55.62 5,177,233 +1.64(+3.04%)
Feb 06, 2023 54.12 54.30 53.38 53.98 5,797,565 -0.42(-0.77%)
Feb 03, 2023 54.27 55.17 54.08 54.40 6,164,833 +0.63(+1.16%)
Feb 02, 2023 55.64 55.65 53.10 53.77 10,370,553 -0.64(-1.18%)
Feb 01, 2023 54.75 54.95 53.65 54.42 5,658,911 -0.46(-0.83%)
Jan 31, 2023 54.29 54.93 53.91 54.87 3,601,606 +0.37(+0.68%)
Jan 30, 2023 54.79 54.96 54.40 54.50 4,236,546 -0.09(-0.17%)
Jan 27, 2023 55.00 55.22 54.49 54.59 2,785,536 -0.01(-0.02%)
Jan 26, 2023 54.33 54.74 53.78 54.60 4,094,343 +0.63(+1.18%)
Jan 25, 2023 53.91 54.11 53.45 53.97 4,322,674 -0.14(-0.26%)
Jan 24, 2023 52.49 55.05 47.83 54.11 3,346,876 -0.60(-1.09%)
Jan 23, 2023 54.46 54.89 54.44 54.71 3,449,961 -0.25(-0.46%)
Jan 20, 2023 54.58 55.04 54.26 54.96 4,578,734 -0.21(-0.39%)
Jan 19, 2023 54.44 55.25 54.26 55.17 3,818,926 +0.69(+1.27%)
Jan 18, 2023 56.00 56.12 54.42 54.48 5,243,217 -0.94(-1.70%)
Jan 17, 2023 55.64 56.10 55.28 55.42 3,538,265 -0.20(-0.35%)
Jan 13, 2023 55.60 55.94 55.43 55.62 3,879,398 -0.01(-0.02%)
Jan 12, 2023 55.17 55.77 54.76 55.63 4,225,062 +0.64(+1.17%)
Jan 11, 2023 54.80 55.01 54.42 54.99 3,337,200 +0.52(+0.96%)
Jan 10, 2023 54.07 54.56 53.83 54.46 3,724,046 +0.28(+0.52%)
Jan 09, 2023 54.27 54.68 53.84 54.18 5,293,083 +0.77(+1.43%)
Jan 06, 2023 52.36 53.45 52.29 53.42 6,264,797 +1.65(+3.19%)
Jan 05, 2023 51.31 51.85 51.29 51.77 4,571,883 +0.05(+0.09%)
Jan 04, 2023 52.07 52.22 51.44 51.72 6,272,638 -0.51(-0.98%)
Jan 03, 2023 53.62 53.93 52.20 52.23 8,323,414 -0.91(-1.70%)
Dec 30, 2022 52.70 53.16 52.68 53.14 2,216,981 +0.26(+0.49%)
Dec 29, 2022 53.08 53.23 52.88 52.88 3,659,106 +0.10(+0.19%)
Dec 28, 2022 54.05 54.05 52.62 52.77 4,437,362 -1.22(-2.26%)
Dec 27, 2022 53.98 54.16 53.74 54.00 2,566,813 +0.08(+0.16%)
Dec 23, 2022 53.33 53.91 53.14 53.91 2,756,634 +0.97(+1.83%)
Dec 22, 2022 53.61 53.75 52.22 52.94 4,017,194 -0.80(-1.49%)
Dec 21, 2022 53.41 53.89 52.92 53.75 5,269,864 +1.37(+2.62%)
Dec 20, 2022 52.23 52.75 52.05 52.37 4,747,369 +0.57(+1.10%)
Dec 19, 2022 52.48 52.57 51.59 51.80 5,462,095 +0.52(+1.02%)
Dec 16, 2022 51.26 51.56 50.76 51.28 7,497,582 -1.11(-2.12%)
Dec 15, 2022 52.96 53.09 52.05 52.39 6,524,215 -0.57(-1.07%)
Dec 14, 2022 53.54 53.63 52.76 52.96 4,634,853 -0.58(-1.08%)
Dec 13, 2022 53.53 53.88 53.33 53.54 5,456,447 +0.95(+1.81%)
Dec 12, 2022 52.31 52.78 52.14 52.59 4,813,175 +0.70(+1.35%)
Dec 09, 2022 52.50 52.98 51.89 51.89 4,590,585 -0.91(-1.73%)
Dec 08, 2022 53.38 53.59 52.60 52.80 4,899,229 +0.22(+0.43%)
Dec 07, 2022 53.15 53.48 52.58 52.58 5,834,794 -0.31(-0.58%)
Dec 06, 2022 53.67 54.15 52.73 52.89 6,890,918 -0.67(-1.25%)
Dec 05, 2022 54.84 55.02 53.28 53.56 6,339,104 -0.30(-0.55%)
Dec 02, 2022 53.86 54.31 53.64 53.86 3,762,628 -0.31(-0.57%)
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.