Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.95 42.15 41.49 42.07 19,123,830 -0.36(-0.85%)
May 30, 2023 42.46 42.60 42.00 42.43 13,094,800 +0.09(+0.22%)
May 26, 2023 42.20 42.38 41.75 42.33 12,603,146 +0.35(+0.84%)
May 25, 2023 42.05 42.52 41.65 41.98 19,133,020 -0.25(-0.58%)
May 24, 2023 42.86 42.94 41.96 42.23 25,007,440 -1.35(-3.09%)
May 23, 2023 43.51 44.44 43.47 43.58 14,535,551 +0.11(+0.26%)
May 22, 2023 43.63 43.76 43.14 43.46 15,243,932 +0.08(+0.17%)
May 19, 2023 44.10 44.35 43.30 43.39 16,241,682 -0.65(-1.47%)
May 18, 2023 44.59 44.59 43.53 44.03 19,400,450 -0.65(-1.47%)
May 17, 2023 43.45 44.72 43.45 44.69 17,231,456 +1.71(+3.98%)
May 16, 2023 43.60 43.81 42.96 42.98 9,697,648 -0.73(-1.67%)
May 15, 2023 43.37 43.96 43.31 43.71 12,546,309 +0.57(+1.32%)
May 12, 2023 43.98 44.02 42.78 43.14 13,498,835 -0.55(-1.26%)
May 11, 2023 43.42 43.79 43.12 43.69 12,822,341 -0.32(-0.73%)
May 10, 2023 44.75 44.79 43.27 44.01 12,490,884 -0.14(-0.32%)
May 09, 2023 43.58 44.38 43.46 44.16 10,733,810 +0.15(+0.35%)
May 08, 2023 44.50 44.75 43.92 44.00 9,227,277 +0.04(+0.09%)
May 05, 2023 43.47 44.14 43.35 43.97 14,101,158 +1.35(+3.16%)
May 04, 2023 42.75 43.09 41.84 42.62 21,710,402 -0.73(-1.69%)
May 03, 2023 43.79 44.23 43.31 43.35 15,337,150 -0.31(-0.72%)
May 02, 2023 44.44 44.67 43.24 43.66 20,488,124 -1.19(-2.65%)
May 01, 2023 45.45 45.92 44.77 44.85 20,740,202 +0.17(+0.38%)
Apr 28, 2023 43.84 44.92 43.70 44.68 16,608,668 +0.52(+1.18%)
Apr 27, 2023 44.17 44.45 43.60 44.16 17,616,304 +0.16(+0.36%)
Apr 26, 2023 44.88 44.94 43.55 44.00 18,237,180 -0.98(-2.17%)
Apr 25, 2023 45.54 45.68 44.80 44.97 16,367,717 -1.06(-2.30%)
Apr 24, 2023 46.03 46.30 45.77 46.03 11,937,323 +0.00(+0.00%)
Apr 21, 2023 45.97 46.21 45.37 46.03 15,313,223 -0.35(-0.75%)
Apr 20, 2023 46.77 46.99 46.10 46.38 21,735,524 -0.94(-1.98%)
Apr 19, 2023 46.69 47.37 46.36 47.32 15,861,627 +0.30(+0.64%)
Apr 18, 2023 46.88 47.23 46.43 47.02 17,694,038 +0.37(+0.78%)
Apr 17, 2023 46.72 46.76 46.09 46.65 20,915,752 +0.12(+0.26%)
Apr 14, 2023 45.23 46.84 45.09 46.53 35,216,908 +2.12(+4.78%)
Apr 13, 2023 44.03 44.68 43.73 44.41 16,586,287 +0.36(+0.81%)
Apr 12, 2023 44.58 44.73 43.68 44.05 15,262,946 -0.26(-0.59%)
Apr 11, 2023 43.82 44.47 43.74 44.32 15,093,183 +0.64(+1.46%)
Apr 10, 2023 42.98 43.90 42.97 43.68 12,542,406 +0.62(+1.44%)
Apr 06, 2023 43.00 43.39 42.74 43.06 12,693,961 +0.08(+0.20%)
Apr 05, 2023 42.69 43.32 42.54 42.97 12,502,875 -0.30(-0.69%)
Apr 04, 2023 44.03 44.15 42.86 43.27 16,553,093 -0.58(-1.33%)
Apr 03, 2023 44.26 44.59 43.59 43.86 17,715,404 -0.17(-0.38%)
Mar 31, 2023 43.75 44.10 43.50 44.02 17,051,324 +0.77(+1.78%)
Mar 30, 2023 43.64 43.79 42.94 43.25 15,150,630 +0.11(+0.26%)
Mar 29, 2023 42.80 43.20 42.68 43.14 16,023,098 +0.69(+1.61%)
Mar 28, 2023 41.99 42.47 41.77 42.46 17,255,974 +0.41(+0.98%)
Mar 27, 2023 41.37 42.25 41.20 42.04 31,236,896 +1.57(+3.87%)
Mar 24, 2023 40.22 40.48 39.44 40.48 27,120,006 -0.32(-0.78%)
Mar 23, 2023 41.60 42.11 40.48 40.79 25,676,708 -0.24(-0.59%)
Mar 22, 2023 42.42 42.54 41.01 41.04 23,067,410 -1.28(-3.02%)
Mar 21, 2023 42.78 43.21 42.20 42.32 31,766,790 +0.92(+2.22%)
Mar 20, 2023 41.98 42.94 41.23 41.40 33,970,732 -0.15(-0.36%)
Mar 17, 2023 42.23 42.23 41.14 41.55 39,547,252 -1.29(-3.00%)
Mar 16, 2023 41.93 43.27 41.03 42.83 30,763,568 +0.75(+1.79%)
Mar 15, 2023 42.66 42.72 41.40 42.08 44,544,676 -2.42(-5.44%)
Mar 14, 2023 44.32 45.05 43.71 44.50 44,899,832 +2.50(+5.95%)
Mar 13, 2023 44.13 44.35 41.87 42.01 53,985,248 -3.38(-7.45%)
Mar 10, 2023 45.14 46.36 44.25 45.39 31,708,792 -0.24(-0.53%)
Mar 09, 2023 47.49 47.72 45.45 45.63 31,358,802 -1.95(-4.10%)
Mar 08, 2023 47.94 48.14 47.23 47.58 13,674,000 -0.38(-0.78%)
Mar 07, 2023 48.63 48.94 47.63 47.96 32,968,092 -1.03(-2.11%)
Mar 06, 2023 49.16 49.24 48.83 48.99 13,518,695 -0.16(-0.32%)
Mar 03, 2023 48.33 49.18 48.33 49.15 16,913,620 +0.89(+1.85%)
Mar 02, 2023 48.05 48.30 47.38 48.26 19,376,278 -0.09(-0.19%)
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.