Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 51.87 52.45 51.26 51.74 2,811,418 -0.09(-0.17%)
Mar 22, 2023 52.87 53.19 51.81 51.83 2,907,424 -1.31(-2.47%)
Mar 21, 2023 53.58 53.75 52.58 53.14 3,204,552 -0.01(-0.02%)
Mar 20, 2023 52.25 53.21 52.18 53.15 3,610,816 +1.01(+1.94%)
Mar 17, 2023 52.22 52.42 51.56 52.14 9,203,238 -0.24(-0.46%)
Mar 16, 2023 51.22 52.66 51.05 52.38 3,342,804 +0.82(+1.59%)
Mar 15, 2023 51.73 51.91 50.79 51.56 4,025,770 -0.79(-1.51%)
Mar 14, 2023 52.35 52.98 51.81 52.35 3,291,260 +0.65(+1.26%)
Mar 13, 2023 51.14 52.42 51.06 51.70 3,401,026 +0.18(+0.35%)
Mar 10, 2023 52.12 53.13 51.30 51.52 4,109,846 -0.58(-1.11%)
Mar 09, 2023 53.24 53.29 51.92 52.10 2,043,718 -0.85(-1.61%)
Mar 08, 2023 52.70 53.00 52.42 52.95 1,835,836 +0.34(+0.65%)
Mar 07, 2023 53.34 53.48 52.41 52.61 2,742,055 -0.75(-1.41%)
Mar 06, 2023 53.88 54.27 53.29 53.36 3,397,511 -0.32(-0.60%)
Mar 03, 2023 53.19 53.80 52.93 53.68 3,487,332 +0.78(+1.47%)
Mar 02, 2023 51.44 52.93 51.22 52.90 3,211,168 +1.35(+2.62%)
Mar 01, 2023 51.39 51.75 51.13 51.55 2,873,582 -0.01(-0.02%)
Feb 28, 2023 51.54 52.12 51.42 51.56 4,318,367 -0.01(-0.02%)
Feb 27, 2023 51.59 51.98 51.41 51.57 1,956,948 +0.33(+0.64%)
Feb 24, 2023 50.67 51.34 50.37 51.24 2,300,336 -0.16(-0.31%)
Feb 23, 2023 51.76 51.98 50.70 51.40 2,443,212 -0.20(-0.39%)
Feb 22, 2023 51.64 51.81 51.17 51.60 2,775,682 +0.14(+0.27%)
Feb 21, 2023 53.00 53.00 51.34 51.46 2,673,063 -1.98(-3.71%)
Feb 17, 2023 52.79 53.66 52.64 53.44 3,034,508 +0.42(+0.79%)
Feb 16, 2023 52.45 53.44 52.19 53.02 2,609,719 -0.06(-0.11%)
Feb 15, 2023 52.49 53.11 52.17 53.08 2,344,621 +0.34(+0.64%)
Feb 14, 2023 52.77 53.21 52.09 52.74 2,956,290 -0.29(-0.55%)
Feb 13, 2023 52.34 53.23 52.15 53.03 2,106,028 +0.92(+1.77%)
Feb 10, 2023 51.80 52.28 51.46 52.11 1,824,683 -0.05(-0.10%)
Feb 09, 2023 53.04 53.27 51.95 52.16 2,433,876 -0.51(-0.97%)
Feb 08, 2023 53.44 53.58 52.48 52.67 2,591,445 -0.81(-1.51%)
Feb 07, 2023 52.90 53.62 52.28 53.48 3,218,010 +0.25(+0.47%)
Feb 06, 2023 53.81 54.04 52.92 53.23 2,972,577 -0.97(-1.79%)
Feb 03, 2023 54.56 54.84 53.78 54.20 4,035,140 -1.09(-1.97%)
Feb 02, 2023 52.33 55.34 52.19 55.29 7,140,800 +3.39(+6.53%)
Feb 01, 2023 50.06 52.26 50.04 51.90 3,574,443 +1.70(+3.39%)
Jan 31, 2023 49.11 50.24 49.07 50.20 4,803,724 +1.11(+2.27%)
Jan 30, 2023 49.50 50.01 48.99 49.09 2,808,067 -0.81(-1.63%)
Jan 27, 2023 49.19 50.19 49.12 49.90 2,537,293 +0.64(+1.29%)
Jan 26, 2023 49.47 49.71 48.82 49.27 2,776,631 +0.14(+0.28%)
Jan 25, 2023 49.11 49.17 48.19 49.13 2,490,775 -0.11(-0.22%)
Jan 24, 2023 48.64 49.31 48.04 49.24 4,469,200 +0.59(+1.20%)
Jan 23, 2023 48.76 49.10 48.37 48.65 3,410,354 -0.01(-0.02%)
Jan 20, 2023 46.73 48.80 46.27 48.66 6,179,151 +2.18(+4.70%)
Jan 19, 2023 47.12 48.24 45.38 46.48 8,453,681 -0.73(-1.56%)
Jan 18, 2023 47.89 48.47 47.17 47.21 5,328,249 -0.68(-1.41%)
Jan 17, 2023 48.53 48.75 47.74 47.89 4,068,096 -0.60(-1.23%)
Jan 13, 2023 48.30 48.54 47.81 48.48 2,359,176 -0.20(-0.41%)
Jan 12, 2023 48.76 49.08 47.92 48.68 3,743,733 -0.08(-0.16%)
Jan 11, 2023 48.47 48.96 48.25 48.76 3,722,096 +0.60(+1.24%)
Jan 10, 2023 47.44 48.19 47.34 48.16 1,932,833 +0.55(+1.15%)
Jan 09, 2023 47.38 48.58 47.22 47.62 3,723,316 +0.34(+0.71%)
Jan 06, 2023 46.45 47.43 46.23 47.28 3,621,898 +1.30(+2.83%)
Jan 05, 2023 47.37 47.42 45.44 45.98 4,198,249 -1.66(-3.48%)
Jan 04, 2023 47.66 48.07 47.18 47.64 2,545,611 +0.57(+1.20%)
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.