Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.34 55.09 52.94 54.84 4,227,600 +2.47(+4.72%)
May 05, 2023 51.67 52.65 51.65 52.37 3,392,973 +1.56(+3.07%)
May 04, 2023 50.11 51.50 50.01 50.81 2,369,579 +0.98(+1.97%)
May 03, 2023 50.23 51.34 49.70 49.83 3,260,097 -0.29(-0.58%)
May 02, 2023 51.39 51.76 49.83 50.12 3,148,458 -1.85(-3.56%)
May 01, 2023 52.35 52.84 51.52 51.97 2,334,775 -0.64(-1.22%)
Apr 28, 2023 52.12 52.82 51.39 52.61 2,514,698 -0.16(-0.30%)
Apr 27, 2023 52.58 53.59 51.59 52.77 3,248,364 +0.21(+0.40%)
Apr 26, 2023 54.00 54.59 52.22 52.56 2,616,401 -0.17(-0.32%)
Apr 25, 2023 54.52 54.62 52.63 52.73 3,982,844 -2.30(-4.18%)
Apr 24, 2023 56.84 57.30 54.36 55.03 5,763,955 -2.23(-3.89%)
Apr 21, 2023 57.56 58.16 57.00 57.26 2,288,578 -0.12(-0.21%)
Apr 20, 2023 58.02 59.21 57.23 57.38 3,077,234 -1.58(-2.68%)
Apr 19, 2023 59.02 59.60 58.61 58.96 2,656,006 -1.17(-1.95%)
Apr 18, 2023 60.95 61.27 59.61 60.13 2,131,843 -0.10(-0.17%)
Apr 17, 2023 59.55 60.44 59.02 60.23 2,897,196 +0.61(+1.02%)
Apr 14, 2023 59.25 60.40 58.35 59.62 2,204,815 -0.23(-0.38%)
Apr 13, 2023 58.70 60.98 58.53 59.85 3,138,105 +1.72(+2.96%)
Apr 12, 2023 60.58 60.94 58.07 58.13 3,323,319 -0.91(-1.54%)
Apr 11, 2023 58.85 60.40 58.08 59.04 2,718,071 -0.60(-1.01%)
Apr 10, 2023 59.69 60.08 58.14 59.64 3,593,938 -1.12(-1.84%)
Apr 06, 2023 58.84 60.88 57.88 60.76 3,592,744 +1.44(+2.43%)
Apr 05, 2023 63.38 63.38 58.57 59.32 7,981,072 -4.87(-7.59%)
Apr 04, 2023 64.51 65.00 63.62 64.19 2,148,495 -0.06(-0.09%)
Apr 03, 2023 65.35 66.00 63.38 64.25 2,582,853 -2.38(-3.57%)
Mar 31, 2023 63.69 66.78 63.09 66.63 3,610,566 +3.26(+5.14%)
Mar 30, 2023 63.85 64.20 62.83 63.37 2,200,119 +0.45(+0.72%)
Mar 29, 2023 63.12 63.72 62.20 62.92 2,705,023 +0.83(+1.34%)
Mar 28, 2023 61.76 62.59 61.25 62.09 1,778,096 -0.25(-0.40%)
Mar 27, 2023 62.63 63.12 61.50 62.34 2,754,747 +0.86(+1.40%)
Mar 24, 2023 61.70 62.35 60.19 61.48 2,788,021 -0.90(-1.44%)
Mar 23, 2023 63.26 64.49 61.47 62.38 4,160,801 -0.31(-0.49%)
Mar 22, 2023 65.42 65.84 62.61 62.69 3,493,688 -2.89(-4.41%)
Mar 21, 2023 63.24 65.83 62.89 65.58 3,401,811 +3.00(+4.79%)
Mar 20, 2023 62.01 63.30 61.38 62.58 2,781,968 -0.28(-0.45%)
Mar 17, 2023 63.44 64.14 62.09 62.86 3,696,194 -1.32(-2.06%)
Mar 16, 2023 63.54 64.95 62.42 64.18 3,617,797 +0.78(+1.23%)
Mar 15, 2023 61.89 63.63 61.30 63.40 3,692,244 +0.41(+0.65%)
Mar 14, 2023 64.61 65.09 62.21 62.99 5,277,720 -0.22(-0.35%)
Mar 13, 2023 62.75 65.68 61.90 63.21 4,871,152 -1.15(-1.79%)
Mar 10, 2023 67.71 68.77 63.33 64.36 6,387,163 -4.54(-6.59%)
Mar 09, 2023 72.07 74.10 68.70 68.90 4,016,236 -3.22(-4.46%)
Mar 08, 2023 73.20 74.01 71.58 72.12 2,913,178 -1.58(-2.14%)
Mar 07, 2023 74.16 76.21 73.45 73.70 3,292,546 -0.18(-0.24%)
Mar 06, 2023 74.08 75.81 73.43 73.88 4,229,855 +0.00(+0.00%)
Mar 03, 2023 71.53 75.25 71.50 73.88 5,811,705 +2.24(+3.13%)
Mar 02, 2023 65.00 72.07 64.76 71.64 9,306,737 +5.90(+8.97%)
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.