Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.18 55.18 54.79 54.87 732,704 -0.25(-0.45%)
Jun 29, 2023 55.18 55.22 55.10 55.12 792,335 +0.02(+0.04%)
Jun 28, 2023 55.16 55.16 55.07 55.10 349,956 +0.06(+0.11%)
Jun 27, 2023 54.92 55.22 54.90 55.04 337,656 +0.18(+0.33%)
Jun 26, 2023 54.81 54.91 54.68 54.86 353,098 -0.08(-0.15%)
Jun 23, 2023 54.70 55.25 54.60 54.94 1,500,689 +0.03(+0.05%)
Jun 22, 2023 54.40 54.98 54.35 54.91 781,872 +0.42(+0.77%)
Jun 21, 2023 54.33 54.80 54.25 54.49 1,019,705 +0.16(+0.29%)
Jun 20, 2023 53.99 54.40 53.99 54.33 1,070,592 +0.28(+0.52%)
Jun 16, 2023 54.16 54.16 53.85 54.05 1,206,621 +0.15(+0.28%)
Jun 15, 2023 54.01 54.05 53.82 53.90 657,811 -2.31(-4.11%)
May 08, 2023 56.32 56.35 56.19 56.21 601,782 -0.10(-0.18%)
May 05, 2023 56.35 56.39 56.30 56.31 650,160 -0.08(-0.14%)
May 04, 2023 56.35 56.41 56.30 56.39 386,614 +0.00(+0.00%)
May 03, 2023 56.32 56.44 56.32 56.39 541,607 +0.04(+0.07%)
May 02, 2023 56.33 56.38 56.31 56.35 387,069 +0.00(+0.00%)
May 01, 2023 56.25 56.41 56.25 56.35 448,935 -0.06(-0.11%)
Apr 28, 2023 56.34 56.42 56.32 56.41 940,575 +0.01(+0.02%)
Apr 27, 2023 56.31 56.43 56.31 56.40 560,456 +0.03(+0.05%)
Apr 26, 2023 56.40 56.45 56.22 56.37 760,283 -0.06(-0.11%)
Apr 25, 2023 56.45 56.48 56.43 56.43 413,901 -0.13(-0.23%)
Apr 24, 2023 56.47 56.57 56.42 56.56 292,368 +0.03(+0.05%)
Apr 21, 2023 56.72 56.75 56.49 56.53 574,065 -0.25(-0.44%)
Apr 20, 2023 56.50 56.80 56.44 56.78 652,068 +0.28(+0.50%)
Apr 19, 2023 56.44 56.55 56.42 56.50 684,457 +0.06(+0.11%)
Apr 18, 2023 56.46 56.49 56.44 56.44 354,946 -0.02(-0.04%)
Apr 17, 2023 56.42 56.47 56.40 56.46 372,841 +0.04(+0.07%)
Apr 14, 2023 56.33 56.43 56.31 56.42 677,526 -0.01(-0.02%)
Apr 13, 2023 56.39 56.44 56.37 56.43 334,304 +0.04(+0.07%)
Apr 12, 2023 56.38 56.43 56.35 56.39 300,494 +0.04(+0.07%)
Apr 11, 2023 56.38 56.43 56.33 56.35 535,841 -0.01(-0.02%)
Apr 10, 2023 56.34 56.40 56.32 56.36 412,719 +0.02(+0.04%)
Apr 06, 2023 56.31 56.37 56.31 56.34 657,561 -0.06(-0.11%)
Apr 05, 2023 56.25 56.40 56.23 56.40 1,538,063 +0.12(+0.21%)
Apr 04, 2023 56.27 56.29 56.25 56.28 352,156 +0.01(+0.02%)
Apr 03, 2023 56.11 56.30 56.09 56.27 496,707 +0.10(+0.18%)
Mar 31, 2023 56.26 56.26 56.14 56.17 1,008,087 +0.02(+0.04%)
Mar 30, 2023 55.89 56.17 55.85 56.15 905,032 +0.25(+0.45%)
Mar 29, 2023 55.78 55.92 55.67 55.90 600,251 +0.17(+0.31%)
Mar 28, 2023 55.70 55.79 55.65 55.73 956,802 -0.03(-0.05%)
Mar 27, 2023 55.66 55.81 55.61 55.76 908,087 +0.16(+0.29%)
Mar 24, 2023 55.62 55.70 55.57 55.60 3,019,377 -0.05(-0.09%)
Mar 23, 2023 55.55 55.74 55.55 55.65 1,232,435 +0.14(+0.25%)
Mar 22, 2023 55.72 55.74 55.49 55.51 1,183,776 -0.20(-0.36%)
Mar 21, 2023 55.88 55.88 55.68 55.71 864,341 -0.08(-0.14%)
Mar 20, 2023 55.71 55.86 55.66 55.79 1,066,561 +0.18(+0.32%)
Mar 17, 2023 55.74 55.84 55.54 55.61 1,823,016 -0.14(-0.25%)
Mar 16, 2023 55.59 55.94 55.45 55.75 4,094,294 -0.37(-0.66%)
Mar 15, 2023 55.80 56.25 55.75 56.12 3,131,605 +0.19(+0.34%)
Mar 14, 2023 55.99 56.06 55.83 55.93 1,006,617 +0.09(+0.16%)
Mar 13, 2023 55.62 55.99 55.62 55.84 1,153,398 -0.06(-0.11%)
Mar 10, 2023 56.00 56.02 55.58 55.90 954,280 -0.11(-0.20%)
Mar 09, 2023 56.12 56.19 55.95 56.01 672,329 -0.07(-0.12%)
Mar 08, 2023 56.14 56.14 55.96 56.08 511,198 +0.02(+0.04%)
Mar 07, 2023 56.19 56.19 55.96 56.06 564,259 +0.02(+0.04%)
Mar 06, 2023 56.10 56.23 55.94 56.04 1,062,763 -0.06(-0.11%)
Mar 03, 2023 56.30 56.30 56.06 56.10 1,036,708 -0.14(-0.25%)
Mar 02, 2023 56.27 56.35 56.15 56.24 751,621 +0.01(+0.02%)
Mar 01, 2023 56.32 56.33 56.07 56.23 1,225,998 -0.11(-0.20%)
Feb 28, 2023 56.20 56.41 56.19 56.34 2,316,390 +0.14(+0.25%)
Feb 27, 2023 56.16 56.25 56.05 56.20 1,501,577 +0.04(+0.07%)
Feb 24, 2023 56.09 56.17 56.06 56.16 494,811 +0.05(+0.09%)
Feb 23, 2023 56.00 56.16 55.99 56.11 1,267,574 +0.14(+0.25%)
Feb 22, 2023 56.05 56.10 55.90 55.97 2,008,019 -0.03(-0.05%)
Feb 21, 2023 56.10 56.18 55.96 56.00 985,720 +0.02(+0.04%)
Feb 17, 2023 56.13 56.13 55.95 55.98 598,209 -0.02(-0.04%)
Feb 16, 2023 56.06 56.20 55.91 56.00 1,038,285 -0.15(-0.27%)
Feb 15, 2023 56.05 56.28 56.05 56.15 971,312 -0.01(-0.02%)
Feb 14, 2023 55.95 56.20 55.91 56.16 1,595,587 +0.34(+0.61%)
Feb 13, 2023 55.88 56.09 55.82 55.82 1,740,056 -0.01(-0.02%)
Feb 10, 2023 55.80 55.91 55.79 55.83 906,197 +0.10(+0.18%)
Feb 09, 2023 55.86 55.88 55.71 55.73 806,496 -0.12(-0.21%)
Feb 08, 2023 55.70 55.86 55.60 55.85 716,160 -0.01(-0.02%)
Feb 07, 2023 55.75 55.87 55.60 55.86 1,136,956 +0.21(+0.38%)
Feb 06, 2023 55.75 55.89 55.58 55.65 699,379 -0.20(-0.36%)
Feb 03, 2023 55.88 55.90 55.58 55.85 1,128,647 +0.00(+0.00%)
Feb 02, 2023 55.80 55.87 55.72 55.85 639,065 -0.03(-0.05%)
Feb 01, 2023 55.84 55.95 55.62 55.88 751,473 -0.04(-0.07%)
Jan 31, 2023 55.85 56.04 55.75 55.92 748,420 +0.16(+0.29%)
Jan 30, 2023 55.87 55.90 55.71 55.76 770,395 +0.00(+0.00%)
Jan 27, 2023 55.79 56.00 55.47 55.76 2,553,314 -0.60(-1.06%)
Jan 26, 2023 56.30 56.59 56.17 56.36 1,436,555 +0.09(+0.16%)
Jan 25, 2023 56.24 56.38 56.17 56.27 496,326 +0.03(+0.05%)
Jan 24, 2023 56.13 56.24 56.04 56.24 733,744 +0.08(+0.14%)
Jan 23, 2023 56.12 56.17 56.07 56.16 513,780 +0.04(+0.07%)
Jan 20, 2023 56.15 56.18 56.05 56.12 1,014,615 +0.07(+0.12%)
Jan 19, 2023 56.09 56.18 56.03 56.05 609,598 -0.06(-0.11%)
Jan 18, 2023 56.08 56.15 55.95 56.11 899,517 +0.06(+0.11%)
Jan 17, 2023 55.96 56.10 55.90 56.05 631,922 +0.09(+0.16%)
Jan 13, 2023 55.81 55.99 55.81 55.96 437,387 +0.03(+0.05%)
Jan 12, 2023 55.72 55.95 55.72 55.93 392,864 +0.17(+0.30%)
Jan 11, 2023 55.71 55.83 55.66 55.76 873,317 +0.03(+0.05%)
Jan 10, 2023 55.65 55.92 55.65 55.73 965,269 +0.03(+0.05%)
Jan 09, 2023 56.07 56.07 55.50 55.70 2,820,622 -0.20(-0.36%)
Jan 06, 2023 56.06 56.53 55.86 55.90 1,141,813 -0.19(-0.34%)
Jan 05, 2023 55.90 56.10 55.86 56.09 1,505,945 +0.19(+0.34%)
Jan 04, 2023 55.86 55.96 55.80 55.90 1,295,105 +0.03(+0.05%)
Jan 03, 2023 55.95 55.95 55.76 55.87 2,060,629 -0.06(-0.11%)
Dec 30, 2022 55.99 56.06 55.93 55.93 627,002 -0.07(-0.13%)
Dec 29, 2022 55.90 56.01 55.86 56.00 1,088,533 +0.07(+0.13%)
Dec 28, 2022 55.79 56.00 55.77 55.93 1,934,911 +0.08(+0.14%)
Dec 27, 2022 55.83 55.88 55.74 55.85 1,058,743 +0.05(+0.09%)
Dec 23, 2022 55.75 55.84 55.69 55.80 1,443,280 +0.05(+0.09%)
Dec 22, 2022 55.75 56.19 55.69 55.75 2,890,698 +0.00(+0.00%)
Dec 21, 2022 55.70 55.80 55.53 55.75 3,574,396 +0.13(+0.23%)
Dec 20, 2022 55.60 55.73 55.51 55.62 3,559,846 +0.02(+0.04%)
Dec 19, 2022 55.76 55.90 55.60 55.60 13,308,857 +0.71(+1.29%)
Dec 16, 2022 54.12 54.96 54.12 54.89 2,639,165 +0.43(+0.79%)
Dec 15, 2022 54.63 54.87 54.27 54.46 634,413 -0.35(-0.64%)
Dec 14, 2022 54.85 55.35 54.50 54.81 405,102 +0.06(+0.11%)
Dec 13, 2022 55.08 55.35 54.18 54.75 543,320 +0.00(+0.00%)
Dec 12, 2022 53.90 55.00 53.90 54.75 532,683 +0.86(+1.60%)
Dec 09, 2022 53.87 53.91 53.04 53.89 610,134 -0.17(-0.31%)
Dec 08, 2022 54.85 55.10 53.65 54.06 618,955 -0.05(-0.09%)
Dec 07, 2022 53.60 55.88 53.60 54.11 784,978 +0.51(+0.95%)
Dec 06, 2022 54.40 54.40 52.93 53.60 793,960 -0.24(-0.45%)
Dec 05, 2022 53.88 54.08 52.93 53.84 526,870 -0.73(-1.34%)
Dec 02, 2022 53.04 55.05 52.97 54.57 636,213 +1.04(+1.94%)
Dec 01, 2022 52.34 54.22 52.01 53.53 1,000,803 +1.53(+2.94%)
Nov 30, 2022 49.81 56.00 49.27 52.00 2,404,455 +2.05(+4.10%)
Nov 29, 2022 50.62 50.75 49.91 49.95 316,408 -0.86(-1.69%)
Nov 28, 2022 50.83 51.25 50.60 50.81 316,171 -0.18(-0.35%)
Nov 25, 2022 50.99 51.20 50.75 50.99 172,079 +0.31(+0.61%)
Nov 23, 2022 51.00 51.25 50.39 50.68 417,279 -0.28(-0.55%)
Nov 22, 2022 51.33 51.35 50.46 50.96 445,701 -0.19(-0.37%)
Nov 21, 2022 51.08 51.47 50.28 51.15 339,864 -0.06(-0.12%)
Nov 18, 2022 51.56 51.93 51.01 51.21 456,642 +0.22(+0.43%)
Nov 17, 2022 50.32 51.68 49.75 50.99 725,606 +0.37(+0.73%)
Nov 16, 2022 50.05 50.86 49.50 50.62 770,117 +0.98(+1.97%)
Nov 15, 2022 49.68 50.26 48.91 49.64 1,165,064 +0.52(+1.06%)
Nov 14, 2022 48.89 49.77 48.37 49.12 647,817 +0.05(+0.10%)
Nov 11, 2022 50.51 50.79 48.99 49.07 413,708 -1.84(-3.61%)
Nov 10, 2022 50.51 51.38 50.20 50.91 568,008 +1.33(+2.68%)
Nov 09, 2022 49.86 50.30 49.47 49.58 353,238 -0.47(-0.94%)
Nov 08, 2022 50.63 50.63 49.45 50.05 378,811 -0.51(-1.01%)
Nov 07, 2022 49.51 50.59 49.37 50.56 384,410 +1.06(+2.14%)
Nov 04, 2022 49.19 49.77 48.24 49.50 292,497 +0.50(+1.02%)
Nov 03, 2022 48.18 49.53 47.86 49.00 547,463 +0.31(+0.64%)
Nov 02, 2022 48.77 48.69 757,397 +0.44(+0.91%)
Nov 01, 2022 49.06 49.90 48.08 48.25 843,465 -0.20(-0.41%)
Oct 31, 2022 48.42 49.10 48.10 48.45 727,845 -0.15(-0.31%)
Oct 28, 2022 47.52 49.00 47.52 48.60 583,534 +1.08(+2.27%)
Oct 27, 2022 46.84 48.20 46.84 47.52 533,348 +0.76(+1.63%)
Oct 26, 2022 48.00 48.17 46.63 46.76 627,265 -0.73(-1.54%)
Oct 25, 2022 47.83 48.46 46.62 47.49 1,562,782 +2.16(+4.77%)
Oct 24, 2022 45.25 45.63 44.94 45.33 715,133 +0.45(+1.00%)
Oct 21, 2022 43.76 44.91 43.48 44.88 289,700 +1.33(+3.05%)
Oct 20, 2022 43.59 43.74 43.00 43.55 342,565 +0.09(+0.21%)
Oct 19, 2022 42.12 43.47 42.10 43.46 461,844 +0.93(+2.19%)
Oct 18, 2022 41.85 42.90 41.85 42.53 335,585 +1.08(+2.61%)
Oct 17, 2022 40.73 41.65 40.73 41.45 311,564 +1.27(+3.16%)
Oct 14, 2022 41.75 41.88 39.98 40.18 390,842 -1.61(-3.85%)
Oct 13, 2022 40.53 42.03 39.94 41.79 376,617 +0.76(+1.85%)
Oct 12, 2022 41.40 41.55 41.00 41.03 356,532 -0.47(-1.13%)
Oct 11, 2022 41.35 42.06 40.84 41.50 432,121 +0.20(+0.48%)
Oct 10, 2022 41.30 41.78 41.01 41.30 314,097 +0.29(+0.71%)
Oct 07, 2022 40.85 41.23 40.51 41.01 324,427 -0.05(-0.12%)
Oct 06, 2022 42.04 42.33 41.00 41.06 240,472 -1.09(-2.59%)
Oct 05, 2022 41.60 42.32 41.32 42.15 338,923 +0.21(+0.50%)
Oct 04, 2022 41.18 42.02 41.15 41.94 320,064 +1.24(+3.05%)
Oct 03, 2022 40.35 40.83 39.76 40.70 648,767 +0.71(+1.78%)
Sep 30, 2022 39.45 40.59 39.43 39.99 467,645 +0.27(+0.68%)
Sep 29, 2022 40.23 40.23 39.23 39.72 455,704 -0.67(-1.66%)
Sep 28, 2022 39.85 40.66 39.42 40.39 461,010 +0.51(+1.28%)
Sep 27, 2022 40.47 40.80 39.61 39.88 503,958 -0.53(-1.31%)
Sep 26, 2022 41.00 41.39 40.24 40.41 510,519 -0.79(-1.92%)
Sep 23, 2022 41.94 41.98 40.50 41.20 440,190 -1.10(-2.60%)
Sep 22, 2022 42.72 42.72 42.20 42.30 376,806 -0.49(-1.15%)
Sep 21, 2022 44.01 44.13 42.77 42.79 514,583 -0.59(-1.36%)
Sep 20, 2022 43.34 43.63 43.13 43.38 434,409 -0.14(-0.32%)
Sep 19, 2022 43.88 44.17 43.12 43.52 455,338 -0.72(-1.63%)
Sep 16, 2022 43.93 44.34 43.50 44.24 814,505 +0.02(+0.05%)
Sep 15, 2022 44.17 44.46 43.83 44.22 419,673 +0.09(+0.20%)
Sep 14, 2022 43.52 44.23 43.22 44.13 500,123 +0.67(+1.54%)
Sep 13, 2022 44.64 44.88 43.44 43.46 637,650 -1.57(-3.49%)
Sep 12, 2022 45.54 45.58 44.90 45.03 647,798 -0.46(-1.01%)
Sep 09, 2022 44.72 45.67 44.66 45.49 643,541 +1.00(+2.25%)
Sep 08, 2022 42.72 44.61 42.65 44.49 968,419 +1.55(+3.61%)
Sep 07, 2022 41.68 43.26 41.68 42.94 688,525 +1.12(+2.68%)
Sep 06, 2022 42.75 42.91 41.65 41.82 608,574 -1.02(-2.38%)
Sep 02, 2022 43.12 43.34 42.73 42.84 465,764 +0.01(+0.02%)
Sep 01, 2022 43.06 43.22 42.48 42.83 701,454 -0.24(-0.56%)
Aug 31, 2022 43.83 43.88 43.07 43.07 564,500 -0.70(-1.60%)
Aug 30, 2022 44.43 44.46 43.63 43.77 490,980 -0.47(-1.06%)
Aug 29, 2022 43.83 44.37 43.58 44.24 624,157 +0.26(+0.59%)
Aug 26, 2022 45.35 45.35 43.89 43.98 597,364 -1.37(-3.02%)
Aug 25, 2022 45.00 45.50 44.59 45.35 680,577 +0.53(+1.18%)
Aug 24, 2022 44.19 45.02 44.02 44.82 1,335,478 +0.68(+1.54%)
Aug 23, 2022 42.41 44.33 42.11 44.14 2,126,562 +1.48(+3.47%)
Aug 22, 2022 43.53 43.85 42.61 42.66 412,680 -1.44(-3.27%)
Aug 19, 2022 44.17 44.37 43.83 44.10 593,558 -0.07(-0.16%)
Aug 18, 2022 44.21 44.35 44.01 44.17 572,795 -0.03(-0.07%)
Aug 17, 2022 44.00 44.28 43.73 44.20 629,386 -0.06(-0.14%)
Aug 16, 2022 42.72 44.35 42.65 44.26 887,162 +1.77(+4.17%)
Aug 15, 2022 42.41 42.89 42.04 42.49 549,829 +0.01(+0.02%)
Aug 12, 2022 41.61 42.54 41.46 42.48 561,745 +1.12(+2.71%)
Aug 11, 2022 41.54 41.88 41.06 41.36 464,641 +0.15(+0.36%)
Aug 10, 2022 41.24 41.50 41.00 41.21 513,796 +0.42(+1.03%)
Aug 09, 2022 41.08 41.10 40.66 40.79 523,929 -0.12(-0.29%)
Aug 08, 2022 41.07 41.53 40.70 40.91 417,358 -0.16(-0.39%)
Aug 05, 2022 40.72 41.23 40.56 41.07 517,003 +0.12(+0.29%)
Aug 04, 2022 41.17 41.66 40.93 40.95 533,743 -0.12(-0.29%)
Aug 03, 2022 40.82 41.99 40.65 41.07 874,776 +0.38(+0.93%)
Aug 02, 2022 40.34 41.48 40.26 40.69 1,140,999 +0.17(+0.42%)
Aug 01, 2022 39.62 40.97 39.18 40.52 2,239,944 -3.17(-7.26%)
Jul 29, 2022 43.53 44.34 43.37 43.69 1,564,490 -0.14(-0.32%)
Jul 28, 2022 43.05 43.83 42.90 43.83 661,295 +0.69(+1.60%)
Jul 27, 2022 42.48 43.36 42.48 43.14 699,189 +0.63(+1.48%)
Jul 26, 2022 42.83 43.16 42.46 42.51 583,539 -0.37(-0.86%)
Jul 25, 2022 42.85 43.24 42.55 42.88 416,767 -0.05(-0.12%)
Jul 22, 2022 42.67 43.60 42.67 42.93 573,732 +0.40(+0.94%)
Jul 21, 2022 42.90 43.05 41.54 42.53 1,774,555 -0.44(-1.02%)
Jul 20, 2022 43.61 43.61 42.70 42.97 1,427,130 +0.00(+0.00%)
Jul 19, 2022 41.76 43.01 41.76 42.97 1,150,244 +1.46(+3.52%)
Jul 18, 2022 41.21 42.17 40.39 41.51 1,450,173 +1.46(+3.65%)
Jul 15, 2022 39.96 40.51 39.23 40.05 570,943 +0.94(+2.40%)
Jul 14, 2022 38.75 39.25 38.48 39.11 423,154 -0.09(-0.23%)
Jul 13, 2022 39.27 39.55 39.09 39.20 567,039 -0.41(-1.04%)
Jul 12, 2022 40.43 40.63 39.36 39.61 685,404 -0.67(-1.66%)
Jul 11, 2022 40.76 41.00 40.13 40.28 450,004 -0.58(-1.42%)
Jul 08, 2022 40.84 41.12 40.58 40.86 372,734 +0.19(+0.47%)
Jul 07, 2022 40.34 40.87 40.29 40.67 593,553 +0.34(+0.84%)
Jul 06, 2022 39.81 40.47 39.72 40.33 524,552 +0.33(+0.82%)
Jul 05, 2022 40.86 41.03 39.38 40.00 854,333 -1.17(-2.84%)
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.