Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.34 53.89 51.81 51.83 215,764 -1.18(-2.22%)
May 05, 2023 51.76 53.31 51.24 53.00 192,978 +2.07(+4.07%)
May 04, 2023 51.89 51.91 50.53 50.93 183,435 -1.31(-2.50%)
May 03, 2023 52.03 53.15 51.88 52.24 163,509 +0.51(+0.99%)
May 02, 2023 51.99 52.19 50.70 51.73 161,051 -0.46(-0.88%)
May 01, 2023 53.45 54.11 51.88 52.19 140,408 -1.19(-2.23%)
Apr 28, 2023 53.14 53.95 52.68 53.38 176,771 +0.28(+0.52%)
Apr 27, 2023 54.34 54.34 52.59 53.10 165,417 -0.89(-1.66%)
Apr 26, 2023 53.34 54.74 53.19 54.00 204,753 +0.66(+1.23%)
Apr 25, 2023 56.24 56.29 53.11 53.34 306,053 -3.20(-5.66%)
Apr 24, 2023 56.35 56.92 55.74 56.54 308,904 +0.04(+0.07%)
Apr 21, 2023 57.17 57.30 56.45 56.50 226,530 -0.87(-1.52%)
Apr 20, 2023 57.70 58.28 57.19 57.38 244,187 -0.70(-1.20%)
Apr 19, 2023 57.77 58.63 57.75 58.07 138,920 +0.18(+0.31%)
Apr 18, 2023 58.40 59.28 57.89 57.90 161,047 -0.31(-0.54%)
Apr 17, 2023 60.62 60.69 58.17 58.21 201,870 -2.16(-3.58%)
Apr 14, 2023 60.63 62.20 59.99 60.37 125,658 +0.01(+0.02%)
Apr 13, 2023 60.82 60.94 59.39 60.36 211,035 -0.19(-0.31%)
Apr 12, 2023 62.35 62.47 60.32 60.55 233,764 -1.37(-2.21%)
Apr 11, 2023 61.32 62.73 61.30 61.92 239,256 +0.79(+1.29%)
Apr 10, 2023 57.89 61.30 57.89 61.13 279,972 +3.15(+5.44%)
Apr 06, 2023 58.64 58.64 57.53 57.98 163,294 -0.74(-1.25%)
Apr 05, 2023 57.99 58.76 57.04 58.71 222,618 +0.39(+0.67%)
Apr 04, 2023 59.25 59.25 57.58 58.32 174,142 -0.87(-1.48%)
Apr 03, 2023 57.79 59.55 57.48 59.19 261,139 +1.25(+2.15%)
Mar 31, 2023 57.80 58.57 57.51 57.95 240,578 +0.59(+1.03%)
Mar 30, 2023 59.06 59.70 57.03 57.36 238,322 -1.40(-2.37%)
Mar 29, 2023 58.36 58.79 57.23 58.75 203,914 +0.72(+1.24%)
Mar 28, 2023 57.28 59.01 57.03 58.04 207,013 +0.57(+0.99%)
Mar 27, 2023 58.50 58.66 57.15 57.47 229,787 -0.32(-0.56%)
Mar 24, 2023 57.24 58.37 56.07 57.79 263,836 +0.19(+0.32%)
Mar 23, 2023 59.22 59.94 57.26 57.60 261,102 -1.40(-2.36%)
Mar 22, 2023 61.43 61.93 58.86 59.00 348,567 -2.67(-4.33%)
Mar 21, 2023 60.39 62.60 60.39 61.67 237,293 +2.49(+4.20%)
Mar 20, 2023 61.29 62.49 58.64 59.18 352,743 -1.21(-2.00%)
Mar 17, 2023 61.24 61.63 60.07 60.39 691,003 -1.94(-3.11%)
Mar 16, 2023 61.07 63.04 60.26 62.33 303,731 +1.00(+1.63%)
Mar 15, 2023 60.73 61.98 60.25 61.33 269,469 -0.74(-1.19%)
Mar 14, 2023 63.19 63.81 61.43 62.06 313,421 -0.28(-0.46%)
Mar 13, 2023 62.33 63.45 61.43 62.35 275,868 -1.60(-2.51%)
Mar 10, 2023 65.71 65.71 63.40 63.95 257,646 -1.91(-2.90%)
Mar 09, 2023 67.17 67.71 65.74 65.86 308,346 -1.26(-1.88%)
Mar 08, 2023 69.14 69.46 65.80 67.12 294,038 -1.81(-2.63%)
Mar 07, 2023 67.81 70.70 67.60 68.93 524,849 +2.13(+3.19%)
Mar 06, 2023 66.73 67.44 64.27 66.80 615,449 -0.49(-0.73%)
Mar 03, 2023 67.93 68.79 64.91 67.29 773,401 -1.75(-2.54%)
Mar 02, 2023 68.42 69.31 67.66 69.04 639,239 +0.36(+0.53%)
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.