Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.29 64.19 62.72 63.40 1,493,255 +1.51(+2.44%)
Apr 27, 2023 61.70 61.99 58.94 61.89 1,959,728 +3.46(+5.92%)
Apr 26, 2023 58.78 60.35 58.25 58.43 1,870,874 -0.40(-0.68%)
Apr 25, 2023 59.86 59.97 58.72 58.84 956,743 -1.18(-1.96%)
Apr 24, 2023 59.32 60.05 59.12 60.01 822,374 +0.64(+1.07%)
Apr 21, 2023 59.73 59.83 58.71 59.37 654,776 -0.27(-0.46%)
Apr 20, 2023 59.45 60.22 59.24 59.65 1,017,375 +0.34(+0.58%)
Apr 19, 2023 57.87 59.34 57.70 59.31 761,826 +0.91(+1.56%)
Apr 18, 2023 58.12 58.61 57.96 58.39 1,004,569 +0.61(+1.05%)
Apr 17, 2023 57.62 58.02 57.35 57.79 584,690 +0.27(+0.48%)
Apr 14, 2023 57.57 58.33 57.00 57.51 624,622 -0.28(-0.49%)
Apr 13, 2023 57.20 58.20 56.64 57.80 754,073 +0.72(+1.25%)
Apr 12, 2023 58.26 58.48 56.88 57.08 908,413 -0.39(-0.68%)
Apr 11, 2023 56.37 57.96 56.17 57.47 1,352,670 +1.81(+3.26%)
Apr 10, 2023 53.99 55.77 53.99 55.66 1,131,087 +1.26(+2.32%)
Apr 06, 2023 54.12 54.51 53.13 54.40 1,319,069 +0.40(+0.74%)
Apr 05, 2023 55.17 55.27 53.82 53.99 1,539,620 -1.07(-1.94%)
Apr 04, 2023 56.95 57.01 54.89 55.06 922,423 -2.26(-3.95%)
Apr 03, 2023 57.67 57.92 56.85 57.33 873,119 -0.24(-0.41%)
Mar 31, 2023 56.87 57.91 56.60 57.56 1,327,964 +1.36(+2.42%)
Mar 30, 2023 57.03 57.38 56.03 56.20 625,179 -0.33(-0.59%)
Mar 29, 2023 56.56 56.56 55.73 56.53 653,261 +0.57(+1.02%)
Mar 28, 2023 55.34 56.38 55.24 55.96 810,902 +0.43(+0.78%)
Mar 27, 2023 56.54 56.61 55.29 55.53 839,072 -0.36(-0.65%)
Mar 24, 2023 55.28 55.92 54.50 55.90 659,189 +0.04(+0.07%)
Mar 23, 2023 56.27 57.66 55.29 55.86 1,538,578 -0.03(-0.05%)
Mar 22, 2023 57.15 57.73 55.82 55.89 981,149 -1.57(-2.73%)
Mar 21, 2023 57.68 58.06 56.96 57.45 1,425,385 +0.66(+1.16%)
Mar 20, 2023 56.08 57.11 56.08 56.80 1,838,284 +0.97(+1.74%)
Mar 17, 2023 55.63 56.34 54.96 55.83 2,676,404 -0.38(-0.68%)
Mar 16, 2023 54.66 56.44 54.66 56.21 1,944,615 +1.11(+2.01%)
Mar 15, 2023 54.99 56.37 54.66 55.10 1,939,649 -1.29(-2.29%)
Mar 14, 2023 57.33 57.33 55.77 56.39 1,217,728 +0.59(+1.05%)
Mar 13, 2023 54.87 56.82 54.78 55.81 1,240,493 -0.14(-0.25%)
Mar 10, 2023 58.32 58.35 55.18 55.94 1,559,471 -2.17(-3.73%)
Mar 09, 2023 57.94 60.13 57.83 58.11 1,660,106 -1.42(-2.39%)
Mar 08, 2023 59.22 59.72 58.55 59.53 1,336,945 +0.49(+0.83%)
Mar 07, 2023 59.45 59.90 58.50 59.04 1,344,578 -0.55(-0.92%)
Mar 06, 2023 61.34 61.54 59.19 59.59 1,212,202 -1.73(-2.81%)
Mar 03, 2023 60.61 61.57 60.21 61.31 884,939 +1.09(+1.81%)
Mar 02, 2023 59.26 60.40 58.74 60.23 887,790 +0.74(+1.25%)
Mar 01, 2023 60.17 60.53 59.29 59.48 1,124,277 -1.23(-2.03%)
Feb 28, 2023 59.66 61.03 59.66 60.72 2,413,696 +0.75(+1.26%)
Feb 27, 2023 61.04 61.28 59.94 59.96 889,693 -0.27(-0.46%)
Feb 24, 2023 59.56 60.79 59.04 60.24 915,964 -0.58(-0.95%)
Feb 23, 2023 60.83 61.22 59.83 60.82 966,547 +0.20(+0.32%)
Feb 22, 2023 59.41 61.14 59.41 60.62 1,307,687 +1.14(+1.92%)
Feb 21, 2023 62.35 62.35 59.42 59.48 1,134,598 -3.36(-5.35%)
Feb 17, 2023 61.90 64.09 61.03 62.84 1,802,543 -0.14(-0.22%)
Feb 16, 2023 61.88 63.48 61.46 62.97 1,002,477 -0.27(-0.43%)
Feb 15, 2023 62.73 64.03 62.09 63.25 1,104,834 -0.25(-0.40%)
Feb 14, 2023 62.46 63.67 62.17 63.50 1,140,300 +0.14(+0.22%)
Feb 13, 2023 62.01 63.37 61.60 63.36 845,677 +1.43(+2.30%)
Feb 10, 2023 61.47 62.08 61.23 61.94 646,320 +0.20(+0.32%)
Feb 09, 2023 62.06 63.70 61.40 61.74 989,136 -0.43(-0.69%)
Feb 08, 2023 63.13 63.27 61.48 62.17 815,052 -1.56(-2.45%)
Feb 07, 2023 62.03 63.80 61.89 63.73 772,652 +0.87(+1.38%)
Feb 06, 2023 63.75 63.99 62.42 62.86 699,882 -1.81(-2.79%)
Feb 03, 2023 64.94 65.22 64.11 64.67 1,102,926 -0.90(-1.37%)
Feb 02, 2023 64.45 66.12 64.45 65.57 1,596,490 +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.