Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 56.12 57.13 55.90 56.84 2,559,329 +0.03(+0.05%)
Mar 23, 2023 57.50 58.03 56.52 56.81 2,454,205 -0.63(-1.10%)
Mar 22, 2023 58.39 58.66 57.43 57.44 2,320,921 -1.07(-1.83%)
Mar 21, 2023 58.38 58.95 58.11 58.51 2,758,555 +0.89(+1.54%)
Mar 20, 2023 56.96 57.89 56.96 57.62 4,243,287 +1.01(+1.78%)
Mar 17, 2023 56.41 57.13 56.11 56.61 12,011,071 -0.35(-0.61%)
Mar 16, 2023 56.26 57.18 55.81 56.96 4,866,848 +0.11(+0.19%)
Mar 15, 2023 57.71 57.80 56.14 56.85 4,253,920 -2.07(-3.51%)
Mar 14, 2023 59.64 60.03 58.19 58.92 3,774,847 +0.30(+0.51%)
Mar 13, 2023 58.04 59.33 57.58 58.62 2,897,863 -0.27(-0.46%)
Mar 10, 2023 59.61 59.79 58.41 58.89 2,632,518 -1.03(-1.72%)
Mar 09, 2023 62.34 62.41 59.91 59.92 2,485,353 -2.28(-3.67%)
Mar 08, 2023 62.98 62.98 61.54 62.20 4,877,412 -0.77(-1.22%)
Mar 07, 2023 62.80 63.01 61.83 62.97 4,239,322 -0.28(-0.44%)
Mar 06, 2023 63.36 64.04 62.80 63.25 3,932,588 -0.45(-0.71%)
Mar 03, 2023 63.18 63.75 62.91 63.70 2,412,736 +0.15(+0.24%)
Mar 02, 2023 62.40 63.60 62.04 63.55 2,537,114 +1.40(+2.25%)
Mar 01, 2023 62.14 63.01 62.09 62.15 2,758,048 -0.14(-0.22%)
Feb 28, 2023 61.73 62.47 61.41 62.29 6,824,203 +0.33(+0.53%)
Feb 27, 2023 61.41 62.29 61.11 61.96 3,524,873 +0.43(+0.70%)
Feb 24, 2023 61.02 61.68 60.31 61.53 2,916,827 -0.32(-0.52%)
Feb 23, 2023 61.99 62.42 60.90 61.85 4,068,376 +0.06(+0.10%)
Feb 22, 2023 60.10 61.85 59.44 61.79 5,088,619 +1.88(+3.13%)
Feb 21, 2023 61.73 62.03 59.87 59.91 3,406,432 -1.75(-2.83%)
Feb 17, 2023 62.26 62.81 61.36 61.66 4,046,854 -0.94(-1.50%)
Feb 16, 2023 61.58 62.95 61.52 62.60 2,282,612 +0.64(+1.03%)
Feb 15, 2023 61.47 62.12 61.39 61.96 2,580,972 -0.07(-0.11%)
Feb 14, 2023 61.89 62.64 61.47 62.03 2,748,185 -0.29(-0.46%)
Feb 13, 2023 63.92 64.08 62.16 62.32 3,873,668 -2.00(-3.10%)
Feb 10, 2023 62.71 64.82 62.71 64.31 4,947,436 +1.87(+2.99%)
Feb 09, 2023 63.34 63.64 62.11 62.45 4,270,301 +0.72(+1.16%)
Feb 08, 2023 60.34 61.88 60.29 61.73 4,141,167 +1.17(+1.93%)
Feb 07, 2023 60.42 60.79 59.70 60.56 4,124,342 +0.01(+0.02%)
Feb 06, 2023 61.09 61.25 60.09 60.55 4,285,216 -0.80(-1.30%)
Feb 03, 2023 60.95 61.74 60.95 61.35 4,700,947 -0.50(-0.81%)
Feb 02, 2023 62.19 62.83 60.91 61.85 9,189,249 -2.47(-3.85%)
Feb 01, 2023 63.86 65.05 63.75 64.32 4,141,674 +0.03(+0.05%)
Jan 31, 2023 62.46 64.31 62.33 64.29 3,806,352 +1.92(+3.07%)
Jan 30, 2023 63.13 63.81 62.04 62.38 2,876,267 -1.30(-2.04%)
Jan 27, 2023 62.65 63.93 62.53 63.68 3,747,526 +0.70(+1.11%)
Jan 26, 2023 63.35 63.49 62.42 62.98 3,735,490 +0.00(+0.00%)
Jan 25, 2023 61.74 63.00 61.27 62.98 2,155,072 +0.62(+0.99%)
Jan 24, 2023 61.93 62.40 61.05 62.36 2,174,637 +0.61(+0.99%)
Jan 23, 2023 62.17 62.32 61.42 61.75 2,761,083 -0.46(-0.74%)
Jan 20, 2023 62.25 62.84 61.50 62.21 2,577,216 +0.14(+0.23%)
Jan 19, 2023 61.47 62.21 61.01 62.07 3,093,184 +0.71(+1.15%)
Jan 18, 2023 62.79 62.91 61.26 61.36 2,627,838 -1.19(-1.90%)
Jan 17, 2023 62.62 63.39 62.50 62.55 3,171,187 -0.02(-0.03%)
Jan 13, 2023 62.42 62.86 61.73 62.57 2,071,328 +0.14(+0.22%)
Jan 12, 2023 61.95 62.70 61.56 62.43 2,895,521 +0.50(+0.81%)
Jan 11, 2023 62.67 62.80 61.50 61.93 2,814,483 +0.33(+0.53%)
Jan 10, 2023 61.27 61.64 60.34 61.60 1,740,535 +0.64(+1.05%)
Jan 09, 2023 61.05 61.81 60.60 60.96 2,248,252 +0.10(+0.16%)
Jan 06, 2023 59.63 60.99 59.45 60.86 2,873,922 +1.97(+3.34%)
Jan 05, 2023 59.09 59.55 58.76 58.90 3,322,707 -0.65(-1.09%)
Jan 04, 2023 59.11 59.66 58.58 59.55 3,436,213 +0.76(+1.29%)
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.