Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.95 59.65 56.42 58.84 912,121 +2.34(+4.14%)
Mar 30, 2023 58.00 58.25 56.36 56.50 744,443 -0.82(-1.43%)
Mar 29, 2023 56.88 57.41 56.38 57.32 741,446 +1.10(+1.96%)
Mar 28, 2023 56.56 56.69 56.13 56.22 534,287 -0.37(-0.65%)
Mar 27, 2023 56.83 57.09 56.12 56.59 839,335 +0.20(+0.35%)
Mar 24, 2023 56.57 57.41 55.58 56.39 1,018,740 -0.46(-0.81%)
Mar 23, 2023 57.56 58.20 56.50 56.85 934,450 +0.33(+0.58%)
Mar 22, 2023 58.00 58.40 56.49 56.52 1,081,078 -1.61(-2.77%)
Mar 21, 2023 57.14 58.29 56.97 58.13 866,992 +1.70(+3.01%)
Mar 20, 2023 56.99 57.34 55.67 56.43 879,373 -0.80(-1.40%)
Mar 17, 2023 56.83 57.64 56.08 57.23 1,055,584 -0.12(-0.21%)
Mar 16, 2023 56.87 58.07 56.04 57.35 1,306,433 +0.64(+1.13%)
Mar 15, 2023 56.30 56.74 55.29 56.71 1,280,314 -0.35(-0.61%)
Mar 14, 2023 57.86 58.45 56.13 57.06 1,647,042 -0.08(-0.14%)
Mar 13, 2023 57.15 58.20 56.41 57.14 1,712,546 -0.64(-1.11%)
Mar 10, 2023 60.33 60.45 57.10 57.78 2,139,563 -3.14(-5.15%)
Mar 09, 2023 65.01 65.82 60.89 60.92 1,911,268 -4.38(-6.71%)
Mar 08, 2023 65.76 66.00 64.84 65.30 1,038,026 -0.46(-0.70%)
Mar 07, 2023 67.07 67.85 65.69 65.76 1,046,477 -1.46(-2.17%)
Mar 06, 2023 68.75 70.31 67.10 67.22 1,480,762 -0.67(-0.99%)
Mar 03, 2023 65.35 68.48 65.35 67.89 1,616,009 +2.59(+3.97%)
Mar 02, 2023 64.32 65.41 63.32 65.30 938,339 -0.04(-0.06%)
Mar 01, 2023 65.22 65.89 64.50 65.34 626,782 +0.03(+0.05%)
Feb 28, 2023 65.54 66.36 65.20 65.31 889,588 -0.45(-0.68%)
Feb 27, 2023 66.56 67.30 65.58 65.76 1,033,922 -0.44(-0.66%)
Feb 24, 2023 65.56 66.86 65.05 66.20 604,151 -0.88(-1.31%)
Feb 23, 2023 67.93 68.22 66.32 67.08 729,855 +0.09(+0.13%)
Feb 22, 2023 66.61 67.49 66.12 66.99 842,407 +1.21(+1.84%)
Feb 21, 2023 65.64 67.08 65.01 65.78 901,634 -1.23(-1.84%)
Feb 17, 2023 67.12 67.25 65.16 67.01 889,063 -0.50(-0.74%)
Feb 16, 2023 68.00 68.78 67.43 67.51 1,549,918 -2.01(-2.89%)
Feb 15, 2023 68.76 69.75 67.85 69.52 976,419 +0.52(+0.75%)
Feb 14, 2023 67.93 70.63 67.20 69.00 1,645,064 +0.75(+1.10%)
Feb 13, 2023 64.15 69.04 63.90 68.25 3,125,556 +5.33(+8.47%)
Feb 10, 2023 67.42 68.95 62.76 62.92 6,440,012 +2.83(+4.71%)
Feb 09, 2023 61.64 62.67 59.63 60.09 3,132,440 -0.34(-0.56%)
Feb 08, 2023 60.33 61.72 59.76 60.43 1,266,603 +0.54(+0.90%)
Feb 07, 2023 56.08 60.11 55.23 59.89 1,578,751 +3.81(+6.79%)
Feb 06, 2023 55.95 57.28 55.69 56.08 1,149,282 -0.64(-1.13%)
Feb 03, 2023 56.74 58.19 55.77 56.72 1,483,897 -2.32(-3.93%)
Feb 02, 2023 59.01 60.12 58.17 59.04 1,315,862 +2.00(+3.51%)
Feb 01, 2023 55.50 57.30 54.75 57.04 887,430 +1.55(+2.79%)
Jan 31, 2023 55.18 55.92 54.95 55.49 664,304 +0.57(+1.04%)
Jan 30, 2023 55.21 55.40 54.32 54.92 640,324 -1.10(-1.96%)
Jan 27, 2023 54.93 56.58 54.77 56.02 904,329 +0.68(+1.23%)
Jan 26, 2023 54.01 55.46 53.04 55.34 739,728 +2.41(+4.55%)
Jan 25, 2023 52.50 53.32 51.40 52.93 814,447 -0.78(-1.45%)
Jan 24, 2023 53.06 54.86 53.00 53.71 512,089 -0.19(-0.35%)
Jan 23, 2023 52.71 54.12 52.16 53.90 686,558 +1.22(+2.32%)
Jan 20, 2023 50.63 52.74 50.28 52.68 483,508 +2.24(+4.44%)
Jan 19, 2023 50.50 51.31 50.13 50.44 778,143 -0.72(-1.41%)
Jan 18, 2023 52.49 52.97 50.87 51.16 705,306 -0.33(-0.64%)
Jan 17, 2023 50.48 51.70 49.66 51.49 707,675 +0.74(+1.46%)
Jan 13, 2023 49.92 50.89 49.64 50.75 966,180 -0.05(-0.10%)
Jan 12, 2023 50.69 50.83 48.95 50.80 490,040 +0.45(+0.89%)
Jan 11, 2023 48.63 50.92 47.98 50.35 1,616,050 +2.25(+4.68%)
Jan 10, 2023 47.98 48.44 46.68 48.10 602,532 -0.24(-0.50%)
Jan 09, 2023 47.91 49.97 47.53 48.34 1,435,917 +1.15(+2.44%)
Jan 06, 2023 48.82 48.91 46.17 47.19 1,286,572 -1.27(-2.62%)
Jan 05, 2023 50.17 50.17 48.15 48.46 1,507,298 -2.27(-4.47%)
Jan 04, 2023 50.51 50.98 49.37 50.73 643,378 +0.92(+1.85%)
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.