Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 59.39 59.48 58.32 58.41 4,293,152 -0.26(-0.44%)
May 05, 2023 58.04 58.92 58.03 58.67 5,165,822 +1.72(+3.02%)
May 04, 2023 56.94 57.73 56.71 56.95 7,457,184 +0.79(+1.40%)
May 03, 2023 56.07 56.71 55.90 56.16 6,310,944 -0.70(-1.23%)
May 02, 2023 58.12 58.14 56.26 56.86 8,762,225 -2.04(-3.47%)
May 01, 2023 58.98 59.53 58.71 58.91 2,596,911 -0.58(-0.97%)
Apr 28, 2023 58.36 59.72 58.17 59.48 4,622,759 +1.25(+2.14%)
Apr 27, 2023 57.72 58.47 57.61 58.23 4,280,705 +0.18(+0.31%)
Apr 26, 2023 58.83 58.97 57.85 58.05 3,608,714 -0.21(-0.36%)
Apr 25, 2023 59.05 59.10 57.85 58.26 5,017,305 -1.24(-2.08%)
Apr 24, 2023 58.79 59.57 58.76 59.50 3,327,992 +0.52(+0.88%)
Apr 21, 2023 58.96 59.10 58.66 58.98 3,859,655 -0.18(-0.31%)
Apr 20, 2023 58.40 59.18 58.38 59.17 4,720,675 +0.14(+0.24%)
Apr 19, 2023 58.98 59.16 58.79 59.02 3,886,376 -0.39(-0.66%)
Apr 18, 2023 58.93 59.45 58.77 59.42 3,574,268 +0.40(+0.68%)
Apr 17, 2023 59.09 59.20 58.73 59.01 4,077,650 -0.55(-0.92%)
Apr 14, 2023 59.61 59.80 59.17 59.56 3,747,459 -0.01(-0.02%)
Apr 13, 2023 59.26 59.64 59.08 59.57 3,732,414 +0.66(+1.12%)
Apr 12, 2023 59.20 59.35 58.79 58.91 4,205,466 +0.58(+0.99%)
Apr 11, 2023 58.54 58.63 58.27 58.33 3,966,856 -0.02(-0.03%)
Apr 10, 2023 57.80 58.50 57.80 58.35 2,970,768 +0.22(+0.38%)
Apr 06, 2023 58.03 58.43 57.71 58.13 4,520,360 +0.67(+1.17%)
Apr 05, 2023 57.29 57.50 56.63 57.46 3,894,958 +0.36(+0.62%)
Apr 04, 2023 57.77 57.78 56.73 57.10 5,375,377 -0.97(-1.67%)
Apr 03, 2023 58.30 58.67 57.58 58.07 8,116,484 +2.85(+5.16%)
Mar 31, 2023 55.23 55.46 55.05 55.22 5,384,558 -0.38(-0.69%)
Mar 30, 2023 55.77 55.79 55.21 55.61 3,669,862 +0.79(+1.44%)
Mar 29, 2023 54.84 54.85 54.48 54.82 3,386,870 +0.91(+1.69%)
Mar 28, 2023 53.36 54.28 53.29 53.91 5,527,538 +0.32(+0.59%)
Mar 27, 2023 52.97 53.82 52.66 53.59 4,969,043 +1.22(+2.33%)
Mar 24, 2023 51.78 52.62 51.57 52.37 10,052,877 -1.34(-2.50%)
Mar 23, 2023 54.69 55.04 53.31 53.71 7,872,784 -0.84(-1.55%)
Mar 22, 2023 54.68 55.62 54.54 54.56 7,402,538 -0.26(-0.47%)
Mar 21, 2023 54.87 55.13 54.06 54.82 7,318,847 +1.80(+3.40%)
Mar 20, 2023 52.55 53.39 52.28 53.01 5,731,504 +1.24(+2.39%)
Mar 17, 2023 52.35 52.50 51.42 51.78 9,221,351 -0.66(-1.26%)
Mar 16, 2023 50.93 52.51 50.36 52.44 13,052,083 -0.87(-1.64%)
Mar 15, 2023 53.33 53.76 52.31 53.31 11,898,534 -3.69(-6.48%)
Mar 14, 2023 57.00 57.95 56.46 57.01 5,139,366 +0.29(+0.51%)
Mar 13, 2023 55.96 57.74 55.74 56.72 6,988,262 -1.21(-2.09%)
Mar 10, 2023 58.78 59.21 57.76 57.93 4,681,951 -0.29(-0.49%)
Mar 09, 2023 58.78 59.18 58.10 58.22 3,488,336 -0.68(-1.16%)
Mar 08, 2023 59.03 59.43 58.56 58.90 2,954,414 -0.22(-0.37%)
Mar 07, 2023 59.84 59.85 58.85 59.12 3,270,867 -0.93(-1.55%)
Mar 06, 2023 59.80 60.20 59.66 60.05 3,443,858 +0.26(+0.43%)
Mar 03, 2023 58.94 59.90 58.83 59.79 4,415,233 -0.12(-0.19%)
Mar 02, 2023 59.04 59.98 58.90 59.90 4,209,988 +0.46(+0.78%)
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.