Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 55.10 55.35 54.74 54.94 11,808 +0.53(+0.97%)
May 07, 2025 54.29 54.61 54.08 54.41 21,065 -1.16(-2.09%)
May 06, 2025 54.91 56.19 54.78 55.57 17,407 +1.05(+1.93%)
May 05, 2025 54.82 54.86 54.01 54.52 5,285 -0.66(-1.20%)
May 02, 2025 55.21 55.32 54.78 55.18 23,795 +2.55(+4.85%)
May 01, 2025 52.90 53.32 51.29 52.63 32,156 +0.27(+0.52%)
Apr 30, 2025 52.21 52.80 52.20 52.36 19,134 +0.42(+0.81%)
Apr 29, 2025 52.26 52.26 51.80 51.94 18,276 -1.24(-2.33%)
Apr 28, 2025 51.38 53.23 51.38 53.18 69,421 +1.01(+1.93%)
Apr 25, 2025 52.08 52.54 51.94 52.17 47,728 +1.49(+2.95%)
Apr 24, 2025 50.92 51.12 50.46 50.68 23,832 +0.05(+0.10%)
Apr 23, 2025 50.72 51.25 50.32 50.63 80,877 +1.53(+3.12%)
Apr 22, 2025 48.82 49.26 48.65 49.10 37,938 +1.20(+2.51%)
Apr 21, 2025 47.90 48.23 46.75 47.90 33,728 -0.30(-0.62%)
Apr 17, 2025 47.97 48.37 47.71 48.20 18,658 +1.21(+2.58%)
Apr 16, 2025 47.31 47.61 46.70 46.99 48,758 -0.21(-0.44%)
Apr 15, 2025 47.55 47.76 46.92 47.20 59,106 -0.32(-0.67%)
Apr 14, 2025 47.48 47.78 46.23 47.52 34,255 +1.97(+4.32%)
Apr 11, 2025 44.42 45.70 43.98 45.55 70,989 +1.45(+3.29%)
Apr 10, 2025 44.41 44.60 43.16 44.10 33,715 -1.15(-2.54%)
Apr 09, 2025 41.96 45.42 41.96 45.25 227,755 +3.56(+8.54%)
Apr 08, 2025 44.46 44.93 41.69 41.69 89,342 -1.04(-2.43%)
Apr 07, 2025 43.23 45.60 41.84 42.73 88,395 -3.06(-6.68%)
Apr 04, 2025 46.51 46.78 44.99 45.79 69,012 -3.31(-6.74%)
Apr 03, 2025 48.59 49.80 48.57 49.10 22,149 -0.90(-1.80%)
Apr 02, 2025 49.64 50.00 49.64 50.00 12,274 +0.02(+0.04%)
Apr 01, 2025 49.76 50.28 49.72 49.98 44,196 +0.15(+0.30%)
Mar 31, 2025 49.52 49.83 49.13 49.83 11,525 -0.18(-0.36%)
Mar 28, 2025 51.12 51.12 50.00 50.01 16,900 -1.64(-3.18%)
Mar 27, 2025 51.16 51.99 51.16 51.65 28,897 +0.69(+1.35%)
Mar 26, 2025 51.18 51.27 50.73 50.96 21,276 +0.33(+0.65%)
Mar 25, 2025 51.25 51.30 50.54 50.63 36,465 -0.54(-1.06%)
Mar 24, 2025 51.18 51.58 51.04 51.17 20,380 +0.24(+0.47%)
Mar 21, 2025 50.69 51.72 50.53 50.93 39,352 -0.21(-0.41%)
Mar 20, 2025 51.41 51.41 50.63 51.14 82,101 -2.60(-4.84%)
Mar 19, 2025 54.26 54.28 53.37 53.74 21,564 +0.54(+1.02%)
Mar 18, 2025 53.81 53.87 53.02 53.20 17,794 +0.46(+0.87%)
Mar 17, 2025 51.82 52.74 51.50 52.74 31,030 +0.70(+1.35%)
Mar 14, 2025 51.71 52.17 51.71 52.04 16,639 +1.34(+2.64%)
Mar 13, 2025 50.67 50.87 50.45 50.70 27,118 -0.45(-0.88%)
Mar 12, 2025 50.98 51.15 50.54 51.15 22,030 -0.28(-0.54%)
Mar 11, 2025 51.26 51.44 50.67 51.43 43,630 +1.11(+2.21%)
Mar 10, 2025 51.69 51.84 50.13 50.32 134,210 -2.26(-4.30%)
Mar 07, 2025 52.26 52.84 52.26 52.58 51,782 -0.97(-1.81%)
Mar 06, 2025 54.25 54.36 53.55 53.55 68,685 +1.13(+2.16%)
Mar 05, 2025 51.01 52.44 50.81 52.42 80,994 +3.05(+6.18%)
Mar 04, 2025 48.88 49.73 48.58 49.37 71,264 +1.54(+3.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.