Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.09 53.65 52.81 53.08 2,634,201 -0.27(-0.51%)
May 05, 2023 52.76 53.44 52.71 53.36 1,502,227 +0.40(+0.75%)
May 04, 2023 53.17 53.27 52.61 52.96 1,737,158 -0.21(-0.40%)
May 03, 2023 53.50 53.58 53.10 53.17 2,692,532 +0.00(+0.00%)
May 02, 2023 53.21 53.35 52.75 53.17 1,708,607 -0.08(-0.15%)
May 01, 2023 53.09 53.41 52.96 53.25 2,015,004 +0.32(+0.61%)
Apr 28, 2023 53.61 53.75 52.80 52.93 1,997,779 -0.66(-1.24%)
Apr 27, 2023 53.00 53.60 52.86 53.59 1,650,572 +0.43(+0.81%)
Apr 26, 2023 52.71 53.45 52.71 53.16 1,677,860 -0.13(-0.24%)
Apr 25, 2023 52.23 53.30 52.15 53.29 2,068,140 +1.15(+2.21%)
Apr 24, 2023 52.18 52.45 51.85 52.14 2,145,893 -0.18(-0.34%)
Apr 21, 2023 53.35 53.49 52.20 52.31 2,434,353 -0.69(-1.31%)
Apr 20, 2023 52.98 53.11 52.61 53.00 2,279,469 +0.15(+0.28%)
Apr 19, 2023 53.96 54.12 52.72 52.86 3,097,797 -0.87(-1.61%)
Apr 18, 2023 53.63 53.77 53.35 53.73 1,388,236 -0.09(-0.16%)
Apr 17, 2023 53.64 53.87 53.45 53.81 1,192,009 +0.42(+0.79%)
Apr 14, 2023 53.75 53.96 53.27 53.39 1,146,911 -0.53(-0.98%)
Apr 13, 2023 53.82 53.94 53.36 53.92 1,899,917 -0.04(-0.07%)
Apr 12, 2023 53.86 54.14 53.62 53.96 1,754,869 -0.42(-0.77%)
Apr 11, 2023 53.96 54.47 53.85 54.38 1,791,519 +0.42(+0.78%)
Apr 10, 2023 54.07 54.08 53.54 53.96 1,407,920 -0.11(-0.20%)
Apr 06, 2023 54.15 54.62 53.96 54.07 1,572,660 -0.09(-0.16%)
Apr 05, 2023 53.50 54.26 53.50 54.15 2,193,946 +0.93(+1.74%)
Apr 04, 2023 53.45 53.67 52.78 53.23 1,947,112 -0.16(-0.31%)
Apr 03, 2023 53.46 53.57 53.06 53.39 1,919,162 +0.16(+0.31%)
Mar 31, 2023 52.79 53.27 52.69 53.23 2,044,826 +0.56(+1.07%)
Mar 30, 2023 52.71 52.83 52.29 52.67 1,964,795 -0.21(-0.40%)
Mar 29, 2023 53.05 53.35 52.77 52.88 1,703,737 -0.13(-0.24%)
Mar 28, 2023 53.13 53.43 52.93 53.01 1,379,948 +0.06(+0.11%)
Mar 27, 2023 53.24 53.48 52.87 52.95 1,692,384 +0.15(+0.28%)
Mar 24, 2023 51.87 52.95 51.83 52.80 1,877,709 +1.01(+1.94%)
Mar 23, 2023 51.80 52.13 51.63 51.80 1,881,030 -0.09(-0.17%)
Mar 22, 2023 52.50 52.80 51.83 51.88 1,677,521 -0.47(-0.91%)
Mar 21, 2023 52.50 52.63 51.90 52.36 1,771,018 +0.00(+0.00%)
Mar 20, 2023 51.79 52.81 51.77 52.36 2,483,588 +0.68(+1.31%)
Mar 17, 2023 52.47 52.52 51.41 51.68 4,694,746 -0.66(-1.26%)
Mar 16, 2023 52.54 52.78 51.89 52.34 2,735,315 -0.27(-0.52%)
Mar 15, 2023 51.90 52.82 51.62 52.61 2,617,624 +0.55(+1.06%)
Mar 14, 2023 51.75 52.19 51.44 52.06 2,984,733 +0.47(+0.92%)
Mar 13, 2023 50.59 52.35 50.59 51.58 2,501,399 +0.75(+1.47%)
Mar 10, 2023 50.96 51.28 50.63 50.84 2,698,871 +0.17(+0.34%)
Mar 09, 2023 51.71 51.88 50.60 50.66 3,036,156 -0.78(-1.52%)
Mar 08, 2023 51.16 51.83 50.50 51.45 5,536,648 +0.98(+1.94%)
Mar 07, 2023 50.99 51.09 50.28 50.47 3,356,269 -0.44(-0.86%)
Mar 06, 2023 50.67 50.96 50.26 50.91 3,386,886 +0.16(+0.32%)
Mar 03, 2023 50.56 50.92 50.09 50.74 2,001,431 -0.01(-0.02%)
Mar 02, 2023 50.34 50.77 50.17 50.75 1,885,819 +0.49(+0.98%)
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.