Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 55.34 55.95 55.29 55.52 1,631,778 +0.11(+0.20%)
Feb 27, 2023 56.48 56.53 55.31 55.41 719,335 -0.50(-0.90%)
Feb 24, 2023 55.53 55.99 55.28 55.92 624,224 +0.01(+0.02%)
Feb 23, 2023 55.99 56.41 55.38 55.91 523,466 -0.02(-0.04%)
Feb 22, 2023 55.75 56.29 55.62 55.93 859,822 +0.23(+0.41%)
Feb 21, 2023 56.79 56.84 55.56 55.70 780,727 -1.41(-2.46%)
Feb 17, 2023 56.71 57.21 56.56 57.10 893,700 +0.30(+0.52%)
Feb 16, 2023 56.60 57.18 56.51 56.81 596,987 -0.54(-0.95%)
Feb 15, 2023 56.37 57.40 56.19 57.35 661,972 +0.65(+1.15%)
Feb 14, 2023 58.41 58.49 56.67 56.70 1,081,038 -1.20(-2.07%)
Feb 13, 2023 57.78 58.09 57.58 57.90 698,378 +0.22(+0.38%)
Feb 10, 2023 57.60 57.71 57.04 57.68 764,354 -0.06(-0.10%)
Feb 09, 2023 58.64 59.02 57.62 57.74 1,074,627 -0.64(-1.10%)
Feb 08, 2023 58.98 59.40 58.31 58.38 881,984 -1.00(-1.68%)
Feb 07, 2023 58.10 59.59 58.08 59.38 1,260,310 +0.95(+1.63%)
Feb 06, 2023 57.58 58.56 57.49 58.43 958,939 +0.61(+1.06%)
Feb 03, 2023 57.75 57.91 57.09 57.82 1,268,920 -0.27(-0.46%)
Feb 02, 2023 57.82 58.12 57.10 58.08 1,486,925 +0.37(+0.64%)
Feb 01, 2023 57.36 58.28 56.80 57.71 1,485,457 -0.16(-0.27%)
Jan 31, 2023 56.75 57.87 56.59 57.87 2,662,993 +1.09(+1.91%)
Jan 30, 2023 56.82 57.30 56.71 56.78 1,259,202 -0.14(-0.24%)
Jan 27, 2023 57.58 57.68 56.40 56.92 1,513,006 -0.75(-1.30%)
Jan 26, 2023 58.15 58.24 56.98 57.67 1,538,323 -0.59(-1.02%)
Jan 25, 2023 58.18 58.92 56.89 58.27 2,027,124 +0.25(+0.43%)
Jan 24, 2023 61.04 61.04 56.83 58.02 2,676,289 -3.21(-5.25%)
Jan 23, 2023 61.12 61.49 60.41 61.23 1,605,978 +0.24(+0.39%)
Jan 20, 2023 59.80 61.07 59.47 60.99 1,295,930 +1.45(+2.44%)
Jan 19, 2023 59.54 59.88 59.24 59.54 1,001,909 -0.38(-0.63%)
Jan 18, 2023 60.54 60.76 59.77 59.92 997,981 -0.54(-0.90%)
Jan 17, 2023 60.55 61.01 60.36 60.46 999,762 -0.09(-0.15%)
Jan 13, 2023 60.43 60.75 60.13 60.55 677,866 -0.39(-0.63%)
Jan 12, 2023 61.22 61.50 60.31 60.93 1,211,945 -0.03(-0.05%)
Jan 11, 2023 59.41 61.00 59.30 60.96 1,415,240 +1.80(+3.04%)
Jan 10, 2023 58.11 59.18 58.07 59.17 807,749 +1.02(+1.75%)
Jan 09, 2023 58.31 59.06 58.09 58.15 969,094 +0.01(+0.02%)
Jan 06, 2023 56.94 58.43 56.59 58.14 736,529 +1.73(+3.07%)
Jan 05, 2023 56.72 57.09 55.61 56.41 1,314,855 -0.51(-0.90%)
Jan 04, 2023 56.46 57.34 56.25 56.92 1,321,325 +0.94(+1.68%)
Jan 03, 2023 56.39 56.79 55.45 55.98 1,176,182 -0.32(-0.56%)
Dec 30, 2022 56.46 56.53 55.68 56.30 673,530 -0.67(-1.18%)
Dec 29, 2022 56.30 57.36 55.99 56.97 737,013 +1.07(+1.91%)
Dec 28, 2022 56.86 56.99 55.88 55.90 685,065 -0.78(-1.38%)
Dec 27, 2022 56.37 56.71 55.93 56.69 794,451 +0.42(+0.74%)
Dec 23, 2022 55.98 56.33 55.48 56.27 776,022 +0.29(+0.51%)
Dec 22, 2022 56.07 56.27 55.12 55.98 1,216,717 -0.33(-0.58%)
Dec 21, 2022 55.43 56.33 55.10 56.31 837,980 +1.43(+2.61%)
Dec 20, 2022 54.77 55.38 54.63 54.88 832,048 +0.12(+0.22%)
Dec 19, 2022 54.65 55.45 54.39 54.76 1,024,072 -0.09(-0.16%)
Dec 16, 2022 55.18 55.76 54.36 54.85 2,279,835 -1.07(-1.91%)
Dec 15, 2022 56.69 56.83 55.64 55.91 901,198 -1.57(-2.73%)
Dec 14, 2022 58.22 59.08 57.14 57.49 1,034,551 -0.73(-1.26%)
Dec 13, 2022 58.75 59.02 57.63 58.22 1,433,220 +0.89(+1.55%)
Dec 12, 2022 56.92 57.38 56.59 57.33 976,950 +0.50(+0.89%)
Dec 09, 2022 57.07 57.43 56.80 56.82 918,434 -0.27(-0.47%)
Dec 08, 2022 56.70 57.57 56.34 57.09 1,225,740 +0.44(+0.79%)
Dec 07, 2022 57.36 57.86 56.49 56.65 1,013,322 -0.64(-1.12%)
Dec 06, 2022 58.34 58.38 56.80 57.29 1,039,550 -1.07(-1.83%)
Dec 05, 2022 58.36 58.61 58.00 58.36 1,210,714 -0.46(-0.79%)
Dec 02, 2022 57.56 58.95 57.39 58.82 971,332 +0.59(+1.02%)
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.