Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.90 48.51 47.59 48.39 838,965 +0.26(+0.54%)
May 30, 2023 48.97 49.19 47.97 48.13 341,107 -0.41(-0.84%)
May 26, 2023 49.81 50.40 48.37 48.54 559,048 -1.11(-2.24%)
May 25, 2023 50.89 51.28 49.20 49.65 984,252 -1.54(-3.01%)
May 24, 2023 51.24 51.92 50.91 51.19 348,628 -0.38(-0.74%)
May 23, 2023 51.96 52.29 50.18 51.57 853,226 -0.04(-0.08%)
May 22, 2023 50.65 52.22 50.34 51.61 630,026 +1.28(+2.54%)
May 19, 2023 52.14 52.27 50.02 50.33 736,166 -1.17(-2.27%)
May 18, 2023 52.22 53.91 51.14 51.50 528,637 -0.83(-1.59%)
May 17, 2023 52.93 53.25 52.14 52.33 533,414 -0.67(-1.26%)
May 16, 2023 53.50 53.89 52.69 53.00 350,284 -1.02(-1.89%)
May 15, 2023 54.07 55.52 53.12 54.02 438,586 -0.07(-0.13%)
May 12, 2023 55.28 55.62 53.74 54.09 443,846 -0.97(-1.76%)
May 11, 2023 56.88 57.39 54.63 55.06 580,076 -2.13(-3.72%)
May 10, 2023 56.95 57.47 56.36 57.19 494,218 +1.31(+2.34%)
May 09, 2023 54.89 56.50 54.27 55.88 599,833 +0.84(+1.53%)
May 08, 2023 52.45 55.16 51.14 55.04 594,528 +2.60(+4.96%)
May 05, 2023 51.10 53.18 50.69 52.44 625,685 +2.05(+4.07%)
May 04, 2023 51.28 51.46 49.93 50.39 835,481 -1.42(-2.74%)
May 03, 2023 52.93 53.77 51.46 51.81 997,677 -0.95(-1.80%)
May 02, 2023 54.34 55.65 51.30 52.76 2,427,199 -5.89(-10.04%)
May 01, 2023 57.37 60.66 57.35 58.65 1,105,125 +1.19(+2.07%)
Apr 28, 2023 56.39 58.41 56.01 57.46 766,234 +0.77(+1.36%)
Apr 27, 2023 57.36 58.88 56.15 56.69 674,954 -0.75(-1.31%)
Apr 26, 2023 58.25 59.34 56.68 57.44 499,819 -0.70(-1.20%)
Apr 25, 2023 59.50 60.24 57.73 58.14 389,383 -1.93(-3.21%)
Apr 24, 2023 60.32 60.96 59.29 60.07 441,227 -0.14(-0.23%)
Apr 21, 2023 59.75 61.39 59.08 60.21 591,509 +0.68(+1.14%)
Apr 20, 2023 58.52 60.07 58.52 59.53 564,717 +0.37(+0.63%)
Apr 19, 2023 57.12 59.27 56.96 59.16 324,507 +1.78(+3.10%)
Apr 18, 2023 58.50 58.50 56.94 57.38 270,997 -0.96(-1.65%)
Apr 17, 2023 57.24 58.66 57.24 58.34 271,788 +1.02(+1.78%)
Apr 14, 2023 57.84 59.00 57.14 57.32 466,379 +0.53(+0.93%)
Apr 13, 2023 54.50 57.37 54.50 56.79 325,205 +1.86(+3.39%)
Apr 12, 2023 57.96 58.38 54.88 54.93 305,836 -2.38(-4.15%)
Apr 11, 2023 56.71 57.94 56.52 57.31 424,155 +1.05(+1.87%)
Apr 10, 2023 56.04 56.41 55.28 56.26 307,184 -0.17(-0.30%)
Apr 06, 2023 56.74 56.99 55.00 56.43 356,226 -0.15(-0.27%)
Apr 05, 2023 55.37 56.79 54.78 56.58 619,398 +1.07(+1.93%)
Apr 04, 2023 54.83 55.51 53.59 55.51 406,269 +0.73(+1.33%)
Apr 03, 2023 54.78 54.98 53.53 54.78 568,126 +0.22(+0.40%)
Mar 31, 2023 55.00 56.03 54.34 54.56 669,587 +0.15(+0.28%)
Mar 30, 2023 56.52 57.01 54.01 54.41 741,356 -1.60(-2.86%)
Mar 29, 2023 55.39 56.43 55.39 56.01 634,691 +1.13(+2.06%)
Mar 28, 2023 57.39 58.05 54.88 54.88 590,868 -2.63(-4.57%)
Mar 27, 2023 57.04 58.05 56.12 57.51 414,359 +1.47(+2.62%)
Mar 24, 2023 56.46 57.06 55.03 56.04 653,514 +0.74(+1.34%)
Mar 23, 2023 56.01 57.26 54.59 55.30 626,890 -0.19(-0.34%)
Mar 22, 2023 60.64 60.64 55.45 55.49 988,268 -5.08(-8.39%)
Mar 21, 2023 59.43 61.02 58.87 60.57 515,143 +1.36(+2.30%)
Mar 20, 2023 58.07 61.17 57.35 59.21 810,945 +1.51(+2.62%)
Mar 17, 2023 55.96 58.12 55.21 57.70 1,171,015 +1.83(+3.28%)
Mar 16, 2023 53.01 56.38 52.50 55.87 653,703 +2.42(+4.53%)
Mar 15, 2023 51.87 53.99 51.72 53.45 426,903 +0.48(+0.91%)
Mar 14, 2023 53.72 53.72 52.27 52.97 409,552 +0.17(+0.32%)
Mar 13, 2023 52.17 54.79 51.44 52.80 459,010 +0.20(+0.38%)
Mar 10, 2023 54.46 54.46 52.19 52.60 654,325 -1.98(-3.63%)
Mar 09, 2023 54.23 55.55 53.78 54.58 685,693 +0.46(+0.85%)
Mar 08, 2023 55.68 56.05 53.71 54.12 651,373 -1.65(-2.96%)
Mar 07, 2023 57.21 58.12 55.66 55.77 854,934 -1.23(-2.16%)
Mar 06, 2023 57.10 57.10 55.55 57.00 708,230 -0.40(-0.70%)
Mar 03, 2023 59.75 60.23 56.53 57.40 911,968 -1.99(-3.35%)
Mar 02, 2023 60.80 62.14 58.49 59.39 1,201,126 -1.48(-2.43%)
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.