Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 55.23 55.46 55.05 55.22 5,384,616 -0.38(-0.69%)
Mar 30, 2023 55.77 55.79 55.21 55.60 3,669,902 +0.79(+1.44%)
Mar 29, 2023 54.84 54.85 54.48 54.82 3,386,907 +0.91(+1.69%)
Mar 28, 2023 53.36 54.28 53.29 53.91 5,527,599 +0.32(+0.59%)
Mar 27, 2023 52.97 53.82 52.66 53.59 4,969,098 +1.22(+2.33%)
Mar 24, 2023 51.78 52.62 51.57 52.37 10,052,987 -1.34(-2.50%)
Mar 23, 2023 54.69 55.04 53.31 53.71 7,872,870 -0.84(-1.55%)
Mar 22, 2023 54.68 55.62 54.54 54.56 7,402,619 -0.26(-0.47%)
Mar 21, 2023 54.87 55.12 54.05 54.82 7,318,927 +1.80(+3.40%)
Mar 20, 2023 52.55 53.39 52.28 53.01 5,731,566 +1.24(+2.39%)
Mar 17, 2023 52.35 52.50 51.42 51.78 9,221,452 -0.66(-1.26%)
Mar 16, 2023 50.93 52.50 50.35 52.44 13,052,225 -0.87(-1.64%)
Mar 15, 2023 53.33 53.76 52.31 53.31 11,898,664 -3.69(-6.48%)
Mar 14, 2023 57.00 57.95 56.46 57.01 5,139,422 +0.29(+0.51%)
Mar 13, 2023 55.96 57.73 55.74 56.72 6,988,338 -1.21(-2.09%)
Mar 10, 2023 58.78 59.21 57.76 57.93 4,682,002 -0.29(-0.49%)
Mar 09, 2023 58.78 59.18 58.10 58.21 3,488,374 -0.68(-1.16%)
Mar 08, 2023 59.03 59.43 58.56 58.90 2,954,446 -0.22(-0.37%)
Mar 07, 2023 59.84 59.85 58.85 59.12 3,270,903 -0.93(-1.55%)
Mar 06, 2023 59.80 60.20 59.65 60.05 3,443,896 +0.26(+0.43%)
Mar 03, 2023 58.94 59.90 58.83 59.79 4,415,281 -0.12(-0.19%)
Mar 02, 2023 59.04 59.98 58.90 59.90 4,210,034 +0.46(+0.77%)
Mar 01, 2023 59.02 59.58 58.78 59.44 4,480,201 +1.12(+1.93%)
Feb 28, 2023 59.10 59.12 58.30 58.32 5,265,756 -0.41(-0.70%)
Feb 27, 2023 58.45 59.06 58.15 58.73 4,907,541 +0.55(+0.94%)
Feb 24, 2023 57.17 58.24 56.95 58.19 5,281,956 +0.36(+0.61%)
Feb 23, 2023 57.40 58.00 57.22 57.83 4,317,261 +1.26(+2.22%)
Feb 22, 2023 57.21 57.32 56.31 56.57 4,512,501 -1.07(-1.86%)
Feb 21, 2023 57.72 58.06 57.63 57.65 3,200,011 -0.57(-0.97%)
Feb 17, 2023 58.67 58.75 58.06 58.21 5,284,024 -1.19(-2.00%)
Feb 16, 2023 59.22 59.87 59.11 59.40 5,283,667 +0.01(+0.02%)
Feb 15, 2023 58.96 59.50 58.61 59.39 8,100,009 -0.11(-0.19%)
Feb 14, 2023 58.83 59.67 58.69 59.50 6,091,977 +0.71(+1.21%)
Feb 13, 2023 58.53 58.94 58.35 58.79 4,762,413 +0.07(+0.11%)
Feb 10, 2023 57.95 58.82 57.77 58.72 7,753,381 +1.87(+3.29%)
Feb 09, 2023 57.21 57.37 56.79 56.85 5,158,468 +0.30(+0.54%)
Feb 08, 2023 56.70 56.94 55.95 56.55 5,481,113 -0.13(-0.23%)
Feb 07, 2023 55.44 56.79 55.39 56.68 5,080,416 +1.67(+3.04%)
Feb 06, 2023 55.15 55.33 54.39 55.01 5,689,147 -0.43(-0.77%)
Feb 03, 2023 55.30 56.22 55.11 55.44 6,049,547 +0.64(+1.16%)
Feb 02, 2023 56.70 56.71 54.11 54.80 10,176,617 -0.66(-1.18%)
Feb 01, 2023 55.80 56.00 54.67 55.45 5,553,086 -0.47(-0.83%)
Jan 31, 2023 55.32 55.98 54.94 55.92 3,534,254 +0.38(+0.68%)
Jan 30, 2023 55.83 56.01 55.44 55.54 4,157,320 -0.10(-0.17%)
Jan 27, 2023 56.04 56.27 55.53 55.63 2,733,445 -0.01(-0.02%)
Jan 26, 2023 55.37 55.78 54.81 55.64 4,017,776 +0.65(+1.18%)
Jan 25, 2023 54.94 55.14 54.47 55.00 4,241,837 -0.14(-0.26%)
Jan 24, 2023 53.50 56.10 48.74 55.14 3,284,287 -0.61(-1.09%)
Jan 23, 2023 55.50 55.94 55.48 55.75 3,385,444 -0.26(-0.46%)
Jan 20, 2023 55.62 56.09 55.30 56.01 4,493,108 -0.22(-0.39%)
Jan 19, 2023 55.48 56.30 55.30 56.22 3,747,509 +0.70(+1.27%)
Jan 18, 2023 57.07 57.18 55.46 55.52 5,145,166 -0.96(-1.70%)
Jan 17, 2023 56.70 57.17 56.33 56.48 3,472,098 -0.20(-0.35%)
Jan 13, 2023 56.66 57.00 56.49 56.68 3,806,850 -0.01(-0.02%)
Jan 12, 2023 56.22 56.84 55.81 56.69 4,146,051 +0.66(+1.17%)
Jan 11, 2023 55.84 56.06 55.45 56.03 3,274,792 +0.53(+0.96%)
Jan 10, 2023 55.10 55.60 54.85 55.50 3,654,404 +0.29(+0.52%)
Jan 09, 2023 55.30 55.72 54.86 55.22 5,194,099 +0.78(+1.43%)
Jan 06, 2023 53.36 54.47 53.29 54.44 6,147,642 +1.68(+3.19%)
Jan 05, 2023 52.29 52.84 52.27 52.75 4,486,386 +0.05(+0.09%)
Jan 04, 2023 53.07 53.22 52.42 52.71 6,155,336 -0.52(-0.98%)
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.