Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 59.56 59.80 58.84 59.21 2,500,519 -0.23(-0.38%)
Apr 27, 2023 59.08 59.92 58.75 59.43 3,054,151 +0.74(+1.26%)
Apr 26, 2023 59.00 59.51 58.44 58.69 2,421,733 -0.87(-1.45%)
Apr 25, 2023 59.27 59.94 59.22 59.56 2,040,005 +0.35(+0.59%)
Apr 24, 2023 58.66 59.31 58.37 59.21 1,348,518 +0.60(+1.02%)
Apr 21, 2023 58.82 58.96 58.13 58.61 1,273,930 +0.26(+0.44%)
Apr 20, 2023 58.80 58.82 58.06 58.35 1,398,660 -0.24(-0.41%)
Apr 19, 2023 57.76 58.75 57.76 58.59 1,724,833 +1.04(+1.80%)
Apr 18, 2023 58.26 58.35 57.40 57.55 2,794,797 -0.78(-1.34%)
Apr 17, 2023 58.10 58.39 57.61 58.33 2,656,247 +0.52(+0.90%)
Apr 14, 2023 58.12 58.48 57.56 57.81 1,564,761 -0.89(-1.52%)
Apr 13, 2023 58.06 58.82 57.27 58.70 2,207,089 +0.28(+0.47%)
Apr 12, 2023 58.73 59.00 58.34 58.43 1,814,679 -0.28(-0.47%)
Apr 11, 2023 58.93 59.12 58.63 58.70 2,338,881 -0.21(-0.36%)
Apr 10, 2023 58.94 58.94 58.08 58.91 1,526,966 -0.34(-0.58%)
Apr 06, 2023 59.41 59.83 58.65 59.25 1,951,577 +0.18(+0.31%)
Apr 05, 2023 58.14 59.44 57.66 59.07 4,236,996 +1.23(+2.12%)
Apr 04, 2023 58.14 58.38 57.72 57.85 2,349,995 -0.20(-0.34%)
Apr 03, 2023 57.97 58.70 57.58 58.05 2,969,602 -0.32(-0.55%)
Mar 31, 2023 58.36 58.53 57.87 58.37 1,577,984 +0.18(+0.31%)
Mar 30, 2023 58.31 58.55 57.66 58.19 2,375,961 +0.02(+0.03%)
Mar 29, 2023 57.83 58.18 57.65 58.17 1,665,325 +0.70(+1.22%)
Mar 28, 2023 56.90 58.04 56.90 57.47 932,670 +0.37(+0.65%)
Mar 27, 2023 57.66 58.17 56.89 57.09 1,457,386 -0.37(-0.65%)
Mar 24, 2023 55.34 57.49 55.25 57.47 1,647,772 +2.35(+4.26%)
Mar 23, 2023 55.68 56.26 55.02 55.12 1,664,678 -0.71(-1.28%)
Mar 22, 2023 56.73 57.00 55.82 55.83 1,879,549 -1.18(-2.07%)
Mar 21, 2023 58.72 58.85 56.09 57.01 2,488,404 -1.84(-3.13%)
Mar 20, 2023 58.45 59.11 58.32 58.85 1,699,710 +0.52(+0.90%)
Mar 17, 2023 58.71 58.95 57.95 58.33 3,718,945 -0.55(-0.94%)
Mar 16, 2023 58.51 59.81 58.38 58.88 2,541,058 +0.25(+0.42%)
Mar 15, 2023 57.15 58.93 56.78 58.64 2,398,626 +1.46(+2.56%)
Mar 14, 2023 56.97 57.68 56.65 57.17 2,020,700 +0.55(+0.97%)
Mar 13, 2023 55.31 58.15 55.19 56.62 2,785,587 +1.39(+2.51%)
Mar 10, 2023 56.39 56.46 54.77 55.23 1,889,592 -1.00(-1.78%)
Mar 09, 2023 57.04 57.52 56.07 56.23 2,199,732 -0.60(-1.05%)
Mar 08, 2023 56.31 56.93 56.10 56.83 1,511,492 +0.79(+1.41%)
Mar 07, 2023 56.70 57.30 55.74 56.04 1,268,256 -0.90(-1.59%)
Mar 06, 2023 56.94 57.43 56.66 56.94 1,372,163 +0.04(+0.07%)
Mar 03, 2023 56.24 56.93 55.54 56.90 1,622,441 +0.90(+1.61%)
Mar 02, 2023 54.97 56.12 54.85 56.00 1,752,899 +1.06(+1.92%)
Mar 01, 2023 55.69 55.69 54.20 54.95 2,818,537 -1.13(-2.02%)
Feb 28, 2023 56.56 57.20 55.87 56.08 3,025,625 -0.69(-1.22%)
Feb 27, 2023 57.67 58.22 56.70 56.77 1,427,002 -0.68(-1.19%)
Feb 24, 2023 56.86 57.71 56.54 57.46 1,387,220 +0.17(+0.30%)
Feb 23, 2023 58.08 58.13 57.25 57.29 2,046,963 -0.54(-0.94%)
Feb 22, 2023 58.38 58.61 57.71 57.83 1,359,029 -0.33(-0.57%)
Feb 21, 2023 58.45 58.75 58.06 58.16 1,307,317 -0.77(-1.31%)
Feb 17, 2023 58.14 59.24 57.75 58.93 1,787,130 +0.95(+1.64%)
Feb 16, 2023 57.50 58.31 57.01 57.98 992,078 -0.20(-0.34%)
Feb 15, 2023 57.73 58.25 57.31 58.18 1,627,035 +0.02(+0.03%)
Feb 14, 2023 58.42 58.64 57.89 58.16 1,888,296 -0.44(-0.75%)
Feb 13, 2023 58.43 58.85 58.31 58.60 1,231,289 +0.20(+0.34%)
Feb 10, 2023 57.35 58.48 57.05 58.40 1,560,957 +1.33(+2.33%)
Feb 09, 2023 57.39 58.00 56.97 57.07 2,392,270 -0.37(-0.64%)
Feb 08, 2023 58.49 58.49 57.16 57.44 2,282,127 -1.48(-2.51%)
Feb 07, 2023 59.45 59.45 58.21 58.92 2,627,366 -0.93(-1.56%)
Feb 06, 2023 59.04 59.87 58.81 59.85 4,215,697 +0.66(+1.12%)
Feb 03, 2023 59.84 59.92 58.03 59.19 2,348,723 -0.91(-1.52%)
Feb 02, 2023 59.84 61.00 58.81 60.11 4,912,706 +0.00(+0.00%)
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.