Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.31 64.20 62.73 63.42 1,492,943 +1.51(+2.44%)
Apr 27, 2023 61.71 62.00 58.96 61.91 1,959,318 +3.46(+5.92%)
Apr 26, 2023 58.79 60.37 58.26 58.45 1,870,483 -0.40(-0.68%)
Apr 25, 2023 59.88 59.98 58.73 58.85 956,543 -1.18(-1.96%)
Apr 24, 2023 59.33 60.06 59.13 60.02 822,202 +0.64(+1.07%)
Apr 21, 2023 59.74 59.84 58.72 59.39 654,639 -0.27(-0.46%)
Apr 20, 2023 59.47 60.23 59.25 59.66 1,017,162 +0.34(+0.58%)
Apr 19, 2023 57.89 59.35 57.71 59.32 761,666 +0.91(+1.56%)
Apr 18, 2023 58.13 58.62 57.98 58.41 1,004,359 +0.61(+1.05%)
Apr 17, 2023 57.63 58.03 57.36 57.80 584,568 +0.27(+0.48%)
Apr 14, 2023 57.58 58.34 57.01 57.52 624,491 -0.28(-0.49%)
Apr 13, 2023 57.21 58.21 56.65 57.81 753,916 +0.72(+1.25%)
Apr 12, 2023 58.27 58.49 56.89 57.09 908,223 -0.39(-0.68%)
Apr 11, 2023 56.38 57.98 56.19 57.48 1,352,387 +1.81(+3.26%)
Apr 10, 2023 54.00 55.78 54.00 55.67 1,130,850 +1.26(+2.32%)
Apr 06, 2023 54.13 54.52 53.14 54.41 1,318,793 +0.40(+0.74%)
Apr 05, 2023 55.18 55.28 53.83 54.00 1,539,299 -1.07(-1.94%)
Apr 04, 2023 56.97 57.02 54.90 55.07 922,230 -2.26(-3.95%)
Apr 03, 2023 57.68 57.94 56.86 57.34 872,936 -0.24(-0.41%)
Mar 31, 2023 56.88 57.93 56.61 57.57 1,327,686 +1.36(+2.42%)
Mar 30, 2023 57.04 57.40 56.04 56.21 625,048 -0.33(-0.59%)
Mar 29, 2023 56.57 56.57 55.74 56.54 653,124 +0.57(+1.02%)
Mar 28, 2023 55.35 56.39 55.25 55.98 810,733 +0.43(+0.78%)
Mar 27, 2023 56.55 56.62 55.30 55.54 838,897 -0.36(-0.65%)
Mar 24, 2023 55.29 55.94 54.51 55.91 659,051 +0.04(+0.07%)
Mar 23, 2023 56.28 57.67 55.30 55.87 1,538,256 -0.03(-0.05%)
Mar 22, 2023 57.16 57.74 55.83 55.90 980,943 -1.57(-2.73%)
Mar 21, 2023 57.69 58.07 56.98 57.47 1,425,087 +0.66(+1.16%)
Mar 20, 2023 56.09 57.12 56.09 56.81 1,837,899 +0.97(+1.74%)
Mar 17, 2023 55.64 56.35 54.98 55.84 2,675,845 -0.38(-0.68%)
Mar 16, 2023 54.67 56.46 54.67 56.22 1,944,208 +1.11(+2.01%)
Mar 15, 2023 55.00 56.38 54.67 55.11 1,939,243 -1.29(-2.29%)
Mar 14, 2023 57.34 57.34 55.78 56.41 1,217,474 +0.59(+1.05%)
Mar 13, 2023 54.88 56.84 54.79 55.82 1,240,234 -0.14(-0.25%)
Mar 10, 2023 58.33 58.36 55.19 55.96 1,559,145 -2.17(-3.73%)
Mar 09, 2023 57.96 60.14 57.84 58.12 1,659,759 -1.42(-2.39%)
Mar 08, 2023 59.23 59.73 58.56 59.54 1,336,665 +0.49(+0.83%)
Mar 07, 2023 59.47 59.92 58.51 59.05 1,344,297 -0.55(-0.92%)
Mar 06, 2023 61.36 61.55 59.20 59.60 1,211,949 -1.73(-2.81%)
Mar 03, 2023 60.62 61.58 60.22 61.33 884,754 +1.09(+1.81%)
Mar 02, 2023 59.27 60.42 58.75 60.24 887,604 +0.75(+1.25%)
Mar 01, 2023 60.18 60.54 59.30 59.49 1,124,042 -1.24(-2.03%)
Feb 28, 2023 59.67 61.04 59.67 60.73 2,413,191 +0.75(+1.26%)
Feb 27, 2023 61.05 61.29 59.96 59.97 889,507 -0.27(-0.46%)
Feb 24, 2023 59.57 60.80 59.05 60.25 915,773 -0.58(-0.95%)
Feb 23, 2023 60.85 61.23 59.84 60.83 966,345 +0.20(+0.32%)
Feb 22, 2023 59.42 61.15 59.42 60.63 1,307,414 +1.14(+1.92%)
Feb 21, 2023 62.36 62.36 59.43 59.49 1,134,360 -3.36(-5.35%)
Feb 17, 2023 61.91 64.10 61.04 62.85 1,802,166 -0.14(-0.22%)
Feb 16, 2023 61.89 63.49 61.47 62.99 1,002,268 -0.27(-0.43%)
Feb 15, 2023 62.74 64.04 62.11 63.26 1,104,603 -0.25(-0.40%)
Feb 14, 2023 62.48 63.68 62.18 63.51 1,140,061 +0.14(+0.22%)
Feb 13, 2023 62.02 63.39 61.61 63.38 845,500 +1.43(+2.30%)
Feb 10, 2023 61.48 62.10 61.25 61.95 646,185 +0.20(+0.32%)
Feb 09, 2023 62.08 63.72 61.41 61.75 988,930 -0.43(-0.69%)
Feb 08, 2023 63.14 63.29 61.49 62.18 814,881 -1.56(-2.45%)
Feb 07, 2023 62.05 63.82 61.90 63.75 772,490 +0.87(+1.38%)
Feb 06, 2023 63.77 64.00 62.43 62.88 699,736 -1.81(-2.79%)
Feb 03, 2023 64.95 65.23 64.12 64.68 1,102,696 -0.90(-1.37%)
Feb 02, 2023 64.46 66.13 64.46 65.58 1,596,156 +1.03(+1.59%)
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.