Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 58.19 58.53 57.46 57.78 1,060,733 -0.23(-0.39%)
May 05, 2023 57.48 58.40 57.41 58.00 1,351,482 +0.88(+1.54%)
May 04, 2023 57.58 57.78 56.55 57.12 1,186,115 -0.86(-1.49%)
May 03, 2023 58.71 59.08 57.87 57.98 1,296,672 -0.52(-0.88%)
May 02, 2023 58.67 58.67 56.72 58.50 1,683,219 -0.10(-0.17%)
May 01, 2023 57.47 59.42 56.95 58.60 3,189,143 +2.41(+4.28%)
Apr 28, 2023 55.98 56.47 55.44 56.19 1,301,202 +0.21(+0.37%)
Apr 27, 2023 55.10 56.07 55.09 55.98 772,656 +0.95(+1.73%)
Apr 26, 2023 55.94 56.19 54.87 55.03 1,294,945 -1.20(-2.13%)
Apr 25, 2023 56.12 56.58 55.97 56.23 867,262 -0.37(-0.65%)
Apr 24, 2023 56.41 56.82 55.86 56.60 906,063 +0.12(+0.21%)
Apr 21, 2023 56.68 56.91 56.29 56.48 696,879 -0.17(-0.30%)
Apr 20, 2023 56.47 56.95 56.46 56.65 648,145 +0.05(+0.09%)
Apr 19, 2023 57.08 57.23 56.21 56.60 1,144,243 -0.08(-0.14%)
Apr 18, 2023 56.36 56.89 56.36 56.68 1,189,625 +0.42(+0.74%)
Apr 17, 2023 56.02 56.58 55.91 56.26 723,400 +0.36(+0.64%)
Apr 14, 2023 56.35 56.59 55.52 55.90 1,122,581 -0.69(-1.22%)
Apr 13, 2023 56.15 57.01 55.82 56.60 749,760 +0.56(+1.01%)
Apr 12, 2023 56.08 56.59 55.84 56.03 1,310,929 +0.31(+0.55%)
Apr 11, 2023 55.50 56.22 55.42 55.73 1,133,767 +0.49(+0.88%)
Apr 10, 2023 54.05 55.26 54.05 55.24 1,093,748 +1.05(+1.94%)
Apr 06, 2023 53.98 54.30 53.79 54.19 1,101,529 +0.17(+0.31%)
Apr 05, 2023 54.49 54.91 53.61 54.02 1,797,154 -0.45(-0.82%)
Apr 04, 2023 55.03 55.47 54.07 54.47 961,490 -0.70(-1.27%)
Apr 03, 2023 54.48 55.43 54.15 55.17 1,124,763 +0.64(+1.18%)
Mar 31, 2023 54.18 54.64 53.94 54.53 1,031,764 +0.66(+1.23%)
Mar 30, 2023 53.49 54.21 53.38 53.86 1,073,822 +0.87(+1.64%)
Mar 29, 2023 52.47 53.13 52.17 52.99 1,128,980 +0.89(+1.71%)
Mar 28, 2023 52.32 53.00 52.03 52.10 774,387 -0.24(-0.45%)
Mar 27, 2023 52.10 52.73 51.76 52.34 930,504 +0.50(+0.96%)
Mar 24, 2023 51.04 51.88 50.63 51.84 824,384 +0.37(+0.71%)
Mar 23, 2023 51.31 52.08 51.08 51.48 945,615 +0.16(+0.31%)
Mar 22, 2023 51.89 52.47 51.32 51.32 713,112 -0.74(-1.43%)
Mar 21, 2023 51.89 52.38 51.82 52.06 988,010 +1.01(+1.98%)
Mar 20, 2023 50.75 51.64 50.49 51.05 1,095,061 +0.61(+1.22%)
Mar 17, 2023 51.54 51.54 50.26 50.44 1,508,077 -1.33(-2.56%)
Mar 16, 2023 51.29 52.12 50.81 51.76 1,513,454 +0.10(+0.19%)
Mar 15, 2023 52.40 52.40 50.56 51.67 1,405,929 -1.54(-2.89%)
Mar 14, 2023 52.61 53.92 52.47 53.20 915,373 +1.18(+2.28%)
Mar 13, 2023 51.42 52.72 51.42 52.02 1,193,844 -0.39(-0.74%)
Mar 10, 2023 53.43 53.65 52.22 52.40 1,397,937 -1.10(-2.05%)
Mar 09, 2023 54.13 54.56 53.44 53.50 1,340,484 -0.45(-0.84%)
Mar 08, 2023 53.96 54.19 53.15 53.95 993,079 -0.01(-0.02%)
Mar 07, 2023 54.11 54.57 53.90 53.96 593,011 -0.11(-0.20%)
Mar 06, 2023 54.59 54.74 53.90 54.07 949,722 -0.67(-1.23%)
Mar 03, 2023 54.59 54.86 54.25 54.74 725,164 +0.17(+0.31%)
Mar 02, 2023 54.57 54.86 54.20 54.58 700,156 +0.14(+0.25%)
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.