Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 59.06 59.29 56.25 56.26 35,688,896 -3.21(-5.40%)
Mar 21, 2023 58.50 60.00 57.32 59.47 39,392,976 +3.36(+5.99%)
Mar 20, 2023 58.56 59.97 55.95 56.11 47,229,184 -0.30(-0.53%)
Mar 17, 2023 56.53 57.31 53.76 56.41 64,528,828 -1.47(-2.54%)
Mar 16, 2023 58.41 60.00 55.84 57.88 66,442,176 -1.67(-2.80%)
Mar 15, 2023 57.05 59.98 54.54 59.55 86,909,632 +2.87(+5.06%)
Mar 14, 2023 59.29 61.11 55.00 56.68 112,415,120 +4.77(+9.19%)
Mar 13, 2023 51.76 54.90 45.00 51.91 148,358,128 -6.79(-11.57%)
Mar 10, 2023 65.66 65.66 57.31 58.70 88,883,024 -7.77(-11.69%)
Mar 09, 2023 72.61 73.16 64.36 66.47 40,196,216 -9.73(-12.77%)
Mar 08, 2023 74.90 76.47 74.81 76.20 5,371,882 +1.25(+1.67%)
Mar 07, 2023 76.40 76.64 74.88 74.95 6,377,661 -1.65(-2.15%)
Mar 06, 2023 76.64 77.32 75.94 76.60 6,969,888 -0.81(-1.05%)
Mar 03, 2023 76.37 77.81 76.00 77.41 5,845,692 +1.32(+1.73%)
Mar 02, 2023 76.86 77.50 75.42 76.09 8,579,945 -1.32(-1.71%)
Mar 01, 2023 77.72 78.18 76.31 77.41 7,389,529 -0.51(-0.65%)
Feb 28, 2023 78.16 78.80 77.34 77.92 9,470,818 +0.04(+0.05%)
Feb 27, 2023 81.12 81.32 77.73 77.88 7,720,542 -2.72(-3.37%)
Feb 24, 2023 78.80 80.81 78.61 80.60 6,470,450 +1.63(+2.06%)
Feb 23, 2023 80.33 80.55 78.68 78.97 5,260,805 -1.03(-1.29%)
Feb 22, 2023 79.67 80.18 79.09 80.00 5,389,098 +0.10(+0.13%)
Feb 21, 2023 79.67 80.63 79.60 79.90 5,828,348 -0.42(-0.52%)
Feb 17, 2023 79.97 80.95 79.87 80.32 4,764,726 -0.02(-0.02%)
Feb 16, 2023 79.57 81.10 79.36 80.34 4,665,130 -0.14(-0.17%)
Feb 15, 2023 80.36 81.18 80.00 80.48 4,184,778 -0.29(-0.36%)
Feb 14, 2023 81.00 81.56 80.37 80.77 4,480,661 +0.35(+0.44%)
Feb 13, 2023 80.50 81.36 80.39 80.42 5,758,595 -0.04(-0.05%)
Feb 10, 2023 79.60 80.74 79.42 80.46 4,809,624 +0.88(+1.11%)
Feb 09, 2023 80.38 80.85 78.92 79.58 6,292,408 -0.78(-0.97%)
Feb 08, 2023 79.84 81.71 79.84 80.36 7,150,809 -0.58(-0.71%)
Feb 07, 2023 78.88 81.30 78.75 80.94 5,992,965 +1.33(+1.67%)
Feb 06, 2023 78.71 80.41 78.66 79.61 7,898,222 +0.84(+1.06%)
Feb 03, 2023 76.51 79.94 76.50 78.77 9,552,976 +2.39(+3.13%)
Feb 02, 2023 78.05 78.17 75.49 76.38 13,238,755 -1.62(-2.08%)
Feb 01, 2023 76.85 78.86 76.85 78.01 9,748,339 +0.83(+1.07%)
Jan 31, 2023 75.25 77.23 75.13 77.18 12,566,725 +1.91(+2.54%)
Jan 30, 2023 74.10 76.11 73.34 75.27 14,894,907 +0.81(+1.08%)
Jan 27, 2023 78.17 78.84 73.89 74.46 19,894,784 -3.35(-4.30%)
Jan 26, 2023 79.30 79.41 77.51 77.81 11,576,304 -1.16(-1.46%)
Jan 25, 2023 77.88 79.34 77.85 78.96 7,228,958 -0.04(-0.05%)
Jan 24, 2023 76.94 79.51 76.94 79.00 6,575,738 +1.52(+1.96%)
Jan 23, 2023 76.27 77.66 76.27 77.49 8,637,316 +0.70(+0.91%)
Jan 20, 2023 76.46 77.80 76.23 76.79 11,580,419 +0.71(+0.93%)
Jan 19, 2023 77.72 78.16 75.24 76.08 23,613,540 -5.04(-6.22%)
Jan 18, 2023 81.25 81.61 79.09 81.13 14,070,112 -2.10(-2.53%)
Jan 17, 2023 82.49 84.25 81.63 83.23 9,390,050 +0.51(+0.61%)
Jan 13, 2023 82.50 82.92 81.29 82.72 9,338,497 -0.50(-0.60%)
Jan 12, 2023 83.38 83.78 82.46 83.22 8,236,263 +0.06(+0.07%)
Jan 11, 2023 85.28 85.64 82.83 83.16 10,286,832 -2.19(-2.57%)
Jan 10, 2023 85.17 85.65 84.71 85.35 3,998,405 +0.19(+0.22%)
Jan 09, 2023 84.74 86.36 84.58 85.17 8,061,910 +0.89(+1.05%)
Jan 06, 2023 83.75 84.70 82.95 84.28 6,482,758 +1.43(+1.72%)
Jan 05, 2023 82.64 83.34 81.95 82.85 4,576,628 -0.24(-0.29%)
Jan 04, 2023 82.93 83.47 81.95 83.09 6,218,415 +1.41(+1.72%)
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.