Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 55.83 56.08 55.66 55.80 418,964 +0.05(+0.09%)
Apr 27, 2023 55.65 56.03 55.06 55.75 398,199 +0.21(+0.38%)
Apr 26, 2023 55.17 55.91 55.10 55.54 395,417 +0.19(+0.34%)
Apr 25, 2023 55.95 56.02 55.20 55.35 458,238 -0.60(-1.07%)
Apr 24, 2023 56.15 56.49 55.52 55.95 571,746 -0.30(-0.53%)
Apr 21, 2023 55.61 56.25 55.27 56.25 580,163 +0.27(+0.48%)
Apr 20, 2023 56.14 56.26 55.78 55.98 354,158 -0.30(-0.53%)
Apr 19, 2023 56.60 56.65 56.00 56.28 423,607 -0.32(-0.57%)
Apr 18, 2023 56.39 56.88 56.12 56.60 542,671 +0.42(+0.75%)
Apr 17, 2023 56.14 56.40 55.60 56.18 1,727,061 +0.18(+0.32%)
Apr 14, 2023 55.22 56.18 55.22 56.00 615,561 +0.82(+1.49%)
Apr 13, 2023 55.29 55.50 55.13 55.18 487,243 -0.22(-0.40%)
Apr 12, 2023 55.07 55.46 54.98 55.40 527,403 +0.34(+0.62%)
Apr 11, 2023 54.62 55.34 54.50 55.06 552,919 +0.60(+1.10%)
Apr 10, 2023 54.73 55.20 54.13 54.46 552,935 -0.27(-0.49%)
Apr 06, 2023 54.12 54.95 54.03 54.73 691,017 +0.61(+1.13%)
Apr 05, 2023 53.82 54.17 53.66 54.12 403,352 +0.29(+0.54%)
Apr 04, 2023 54.60 54.62 53.55 53.83 440,636 -0.77(-1.41%)
Apr 03, 2023 54.73 54.85 54.02 54.60 739,428 +0.34(+0.63%)
Mar 31, 2023 54.40 54.62 54.16 54.26 1,075,912 -0.08(-0.15%)
Mar 30, 2023 53.92 54.66 53.78 54.34 810,643 +0.52(+0.97%)
Mar 29, 2023 53.19 53.93 53.07 53.82 816,630 +0.94(+1.78%)
Mar 28, 2023 52.31 53.49 52.31 52.88 1,021,150 +0.57(+1.09%)
Mar 27, 2023 51.70 53.09 51.70 52.31 1,273,881 +0.74(+1.43%)
Mar 24, 2023 50.51 51.72 50.44 51.57 564,697 +0.68(+1.34%)
Mar 23, 2023 51.33 51.70 50.46 50.89 822,871 -0.42(-0.82%)
Mar 22, 2023 52.18 52.56 51.26 51.31 688,352 -0.87(-1.67%)
Mar 21, 2023 52.64 53.09 51.94 52.18 903,467 -0.10(-0.19%)
Mar 20, 2023 52.53 53.48 52.16 52.28 725,539 -0.32(-0.61%)
Mar 17, 2023 52.57 52.75 51.56 52.60 3,801,039 -0.06(-0.11%)
Mar 16, 2023 52.00 52.66 51.70 52.66 922,931 +0.54(+1.04%)
Mar 15, 2023 52.37 52.78 51.71 52.12 1,188,921 -1.03(-1.94%)
Mar 14, 2023 53.00 54.16 52.56 53.15 739,205 +0.45(+0.85%)
Mar 13, 2023 52.65 53.45 51.86 52.70 941,341 -0.34(-0.64%)
Mar 10, 2023 53.06 53.64 52.70 53.04 660,922 +0.06(+0.11%)
Mar 09, 2023 53.41 53.50 52.66 52.98 718,567 -0.32(-0.60%)
Mar 08, 2023 53.69 54.00 53.28 53.30 681,927 -0.40(-0.74%)
Mar 07, 2023 54.32 54.69 53.66 53.70 741,296 -0.62(-1.14%)
Mar 06, 2023 53.85 54.80 53.85 54.32 880,594 +0.44(+0.82%)
Mar 03, 2023 53.40 54.42 53.33 53.88 804,947 +0.40(+0.75%)
Mar 02, 2023 52.79 54.33 52.75 53.48 1,254,988 +0.49(+0.92%)
Mar 01, 2023 53.16 53.18 52.55 52.99 644,051 -0.17(-0.32%)
Feb 28, 2023 53.19 53.33 52.70 53.16 925,354 -0.08(-0.15%)
Feb 27, 2023 53.60 53.62 52.70 53.24 597,907 -0.25(-0.47%)
Feb 24, 2023 53.20 53.51 52.66 53.49 627,076 +0.11(+0.21%)
Feb 23, 2023 53.50 53.60 52.76 53.38 677,904 +0.01(+0.02%)
Feb 22, 2023 53.19 53.42 52.55 53.37 737,510 +0.39(+0.74%)
Feb 21, 2023 53.41 53.46 52.70 52.98 762,462 -0.33(-0.62%)
Feb 17, 2023 53.20 53.77 53.02 53.31 735,754 -0.40(-0.74%)
Feb 16, 2023 53.25 54.31 53.25 53.71 604,654 +0.03(+0.06%)
Feb 15, 2023 53.34 54.29 53.23 53.68 728,424 +0.03(+0.06%)
Feb 14, 2023 53.08 53.85 52.95 53.65 881,468 +0.65(+1.23%)
Feb 13, 2023 53.28 53.71 52.60 53.00 674,649 -0.14(-0.26%)
Feb 10, 2023 53.34 53.83 53.09 53.14 639,622 +0.07(+0.13%)
Feb 09, 2023 53.32 53.65 52.84 53.07 524,648 -0.27(-0.51%)
Feb 08, 2023 52.89 53.40 52.37 53.34 651,827 +0.71(+1.35%)
Feb 07, 2023 52.93 53.29 52.62 52.63 738,879 -0.08(-0.15%)
Feb 06, 2023 53.65 53.76 52.61 52.71 1,029,735 -1.99(-3.64%)
Feb 03, 2023 54.70 54.93 53.51 54.70 1,610,713 +0.14(+0.26%)
Feb 02, 2023 54.34 55.13 53.78 54.56 1,158,100 +0.74(+1.37%)
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.