Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 56.00 56.49 55.45 56.20 1,300,900 +0.21(+0.37%)
Apr 27, 2023 55.12 56.09 55.11 56.00 772,476 +0.95(+1.73%)
Apr 26, 2023 55.96 56.20 54.89 55.05 1,294,645 -1.20(-2.13%)
Apr 25, 2023 56.14 56.59 55.99 56.24 867,061 -0.37(-0.65%)
Apr 24, 2023 56.42 56.83 55.88 56.61 905,853 +0.12(+0.21%)
Apr 21, 2023 56.69 56.93 56.30 56.49 696,717 -0.17(-0.30%)
Apr 20, 2023 56.48 56.97 56.47 56.66 647,995 +0.05(+0.09%)
Apr 19, 2023 57.10 57.24 56.22 56.61 1,143,978 -0.08(-0.14%)
Apr 18, 2023 56.37 56.90 56.37 56.69 1,189,350 +0.42(+0.74%)
Apr 17, 2023 56.04 56.59 55.93 56.27 723,233 +0.36(+0.64%)
Apr 14, 2023 56.36 56.60 55.54 55.92 1,122,321 -0.69(-1.23%)
Apr 13, 2023 56.17 57.02 55.83 56.61 749,587 +0.56(+1.01%)
Apr 12, 2023 56.10 56.60 55.86 56.05 1,310,625 +0.31(+0.55%)
Apr 11, 2023 55.51 56.23 55.43 55.74 1,133,505 +0.49(+0.88%)
Apr 10, 2023 54.06 55.27 54.06 55.25 1,093,494 +1.05(+1.94%)
Apr 06, 2023 54.00 54.31 53.81 54.20 1,101,273 +0.17(+0.31%)
Apr 05, 2023 54.50 54.93 53.62 54.04 1,796,737 -0.45(-0.82%)
Apr 04, 2023 55.05 55.48 54.08 54.48 961,267 -0.70(-1.27%)
Apr 03, 2023 54.49 55.44 54.16 55.18 1,124,502 +0.64(+1.18%)
Mar 31, 2023 54.19 54.65 53.96 54.54 1,031,525 +0.66(+1.23%)
Mar 30, 2023 53.50 54.22 53.39 53.88 1,073,573 +0.87(+1.64%)
Mar 29, 2023 52.48 53.14 52.18 53.00 1,128,718 +0.89(+1.71%)
Mar 28, 2023 52.33 53.01 52.04 52.11 774,207 -0.24(-0.45%)
Mar 27, 2023 52.11 52.74 51.78 52.35 930,288 +0.50(+0.96%)
Mar 24, 2023 51.05 51.90 50.64 51.86 824,193 +0.37(+0.71%)
Mar 23, 2023 51.32 52.09 51.09 51.49 945,396 +0.16(+0.31%)
Mar 22, 2023 51.91 52.48 51.33 51.33 712,946 -0.74(-1.43%)
Mar 21, 2023 51.91 52.39 51.84 52.07 987,781 +1.01(+1.98%)
Mar 20, 2023 50.77 51.65 50.50 51.06 1,094,807 +0.61(+1.22%)
Mar 17, 2023 51.55 51.55 50.27 50.45 1,507,728 -1.33(-2.56%)
Mar 16, 2023 51.30 52.13 50.83 51.78 1,513,104 +0.10(+0.19%)
Mar 15, 2023 52.41 52.41 50.57 51.68 1,405,603 -1.54(-2.89%)
Mar 14, 2023 52.62 53.94 52.48 53.21 915,161 +1.18(+2.28%)
Mar 13, 2023 51.44 52.73 51.44 52.03 1,193,567 -0.39(-0.74%)
Mar 10, 2023 53.44 53.66 52.24 52.41 1,397,613 -1.10(-2.05%)
Mar 09, 2023 54.14 54.57 53.45 53.51 1,340,173 -0.45(-0.84%)
Mar 08, 2023 53.98 54.20 53.17 53.97 992,849 -0.01(-0.02%)
Mar 07, 2023 54.12 54.58 53.91 53.98 592,874 -0.11(-0.20%)
Mar 06, 2023 54.60 54.76 53.92 54.08 949,501 -0.67(-1.23%)
Mar 03, 2023 54.60 54.87 54.27 54.76 724,996 +0.17(+0.31%)
Mar 02, 2023 54.58 54.87 54.21 54.59 699,994 +0.14(+0.25%)
Mar 01, 2023 54.40 54.88 54.10 54.45 700,428 -0.01(-0.02%)
Feb 28, 2023 54.82 55.18 54.28 54.46 904,079 -0.31(-0.56%)
Feb 27, 2023 54.95 55.38 54.49 54.77 667,903 -0.11(-0.20%)
Feb 24, 2023 54.55 55.01 54.34 54.87 569,477 +0.14(+0.25%)
Feb 23, 2023 55.26 55.51 54.33 54.74 730,163 -0.31(-0.56%)
Feb 22, 2023 54.36 55.46 54.21 55.04 1,473,886 +0.71(+1.31%)
Feb 21, 2023 54.87 55.21 53.62 54.33 939,376 -0.54(-0.99%)
Feb 17, 2023 55.02 55.83 54.49 54.87 1,571,806 -0.07(-0.13%)
Feb 16, 2023 53.35 57.32 52.77 54.94 3,472,396 +3.79(+7.42%)
Feb 15, 2023 51.07 51.20 50.50 51.15 1,047,853 -0.27(-0.52%)
Feb 14, 2023 51.87 52.05 51.11 51.42 847,720 -0.60(-1.16%)
Feb 13, 2023 51.82 52.55 51.62 52.02 969,757 +0.37(+0.71%)
Feb 10, 2023 51.05 51.65 50.86 51.65 886,359 +0.66(+1.30%)
Feb 09, 2023 51.26 51.50 50.41 50.99 871,856 -0.03(-0.06%)
Feb 08, 2023 51.25 51.65 50.79 51.02 823,307 -0.42(-0.83%)
Feb 07, 2023 50.57 51.46 50.34 51.45 845,682 +0.69(+1.36%)
Feb 06, 2023 50.56 51.12 50.24 50.75 825,491 +0.28(+0.55%)
Feb 03, 2023 50.82 51.10 50.43 50.48 710,797 -0.37(-0.72%)
Feb 02, 2023 50.50 51.00 50.16 50.84 980,940 +0.20(+0.39%)
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.