Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 54.20 54.42 54.02 54.19 5,487,231 -0.38(-0.69%)
Mar 30, 2023 54.72 54.74 54.18 54.56 3,739,839 +0.77(+1.44%)
Mar 29, 2023 53.81 53.82 53.46 53.79 3,451,451 +0.89(+1.69%)
Mar 28, 2023 52.36 53.27 52.30 52.90 5,632,938 +0.31(+0.59%)
Mar 27, 2023 51.97 52.81 51.67 52.59 5,063,793 +1.20(+2.33%)
Mar 24, 2023 50.81 51.63 50.61 51.39 10,244,566 -1.32(-2.50%)
Mar 23, 2023 53.67 54.01 52.31 52.71 8,022,903 -0.83(-1.55%)
Mar 22, 2023 53.66 54.58 53.52 53.54 7,543,690 -0.25(-0.47%)
Mar 21, 2023 53.84 54.09 53.04 53.79 7,458,403 +1.77(+3.40%)
Mar 20, 2023 51.57 52.39 51.31 52.02 5,840,793 +1.21(+2.39%)
Mar 17, 2023 51.37 51.52 50.46 50.81 9,397,184 -0.65(-1.26%)
Mar 16, 2023 49.98 51.52 49.41 51.46 13,300,961 -0.86(-1.64%)
Mar 15, 2023 52.33 52.76 51.33 52.31 12,125,416 -3.63(-6.48%)
Mar 14, 2023 55.93 56.86 55.41 55.94 5,237,364 +0.28(+0.51%)
Mar 13, 2023 54.91 56.66 54.70 55.66 7,121,514 -1.19(-2.09%)
Mar 10, 2023 57.68 58.10 56.68 56.84 4,771,227 -0.28(-0.49%)
Mar 09, 2023 57.68 58.08 57.01 57.13 3,554,851 -0.67(-1.16%)
Mar 08, 2023 57.93 58.32 57.47 57.79 3,010,749 -0.22(-0.37%)
Mar 07, 2023 58.72 58.73 57.75 58.01 3,333,236 -0.91(-1.55%)
Mar 06, 2023 58.68 59.08 58.54 58.92 3,509,526 +0.25(+0.43%)
Mar 03, 2023 57.84 58.78 57.73 58.67 4,499,423 -0.11(-0.19%)
Mar 02, 2023 57.94 58.85 57.79 58.78 4,290,264 +0.45(+0.77%)
Mar 01, 2023 57.92 58.46 57.68 58.33 4,565,580 +1.10(+1.93%)
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%)
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.