Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 42.53 42.53 41.30 41.82 7,828,030 -0.82(-1.91%)
May 30, 2023 43.25 43.47 42.36 42.63 5,020,218 -0.72(-1.67%)
May 26, 2023 42.58 43.54 42.54 43.36 5,247,097 +0.72(+1.70%)
May 25, 2023 42.12 42.69 41.96 42.63 6,956,745 +0.31(+0.74%)
May 24, 2023 42.97 43.02 42.06 42.32 3,567,536 -0.47(-1.10%)
May 23, 2023 43.01 43.18 42.18 42.79 4,234,678 -0.33(-0.77%)
May 22, 2023 42.93 43.23 42.76 43.12 4,801,772 +0.63(+1.47%)
May 19, 2023 43.08 43.19 42.18 42.50 4,377,122 -0.63(-1.45%)
May 18, 2023 42.82 43.18 42.46 43.12 3,315,867 +0.23(+0.55%)
May 17, 2023 42.09 42.97 41.99 42.89 4,545,193 +0.83(+1.98%)
May 16, 2023 43.61 43.61 42.05 42.06 5,699,989 -2.05(-4.65%)
May 15, 2023 43.90 44.45 43.55 44.11 4,293,503 +0.21(+0.49%)
May 12, 2023 44.67 44.79 43.63 43.90 3,775,782 -0.85(-1.90%)
May 11, 2023 44.79 44.86 44.44 44.75 3,935,285 -0.04(-0.09%)
May 10, 2023 45.17 45.30 44.21 44.78 4,397,107 +0.01(+0.02%)
May 09, 2023 44.86 45.30 44.49 44.77 3,872,288 -0.39(-0.87%)
May 08, 2023 44.76 45.29 44.44 45.17 3,868,809 +0.57(+1.27%)
May 05, 2023 43.71 44.68 43.62 44.60 5,326,791 +1.22(+2.82%)
May 04, 2023 43.95 43.96 43.27 43.38 3,377,826 -0.38(-0.87%)
May 03, 2023 44.27 44.74 43.60 43.76 4,794,475 -0.34(-0.78%)
May 02, 2023 44.58 44.63 43.51 44.10 4,128,160 -0.53(-1.18%)
May 01, 2023 44.98 45.30 44.38 44.63 4,318,375 -0.75(-1.66%)
Apr 28, 2023 44.49 45.62 44.36 45.38 6,859,742 +0.85(+1.91%)
Apr 27, 2023 44.12 44.82 43.05 44.53 11,402,187 +2.15(+5.07%)
Apr 26, 2023 42.52 43.43 42.24 42.38 8,782,692 -0.64(-1.48%)
Apr 25, 2023 42.60 43.18 42.57 43.02 6,075,384 +0.15(+0.34%)
Apr 24, 2023 42.30 43.14 42.20 42.87 4,314,016 +0.73(+1.74%)
Apr 21, 2023 42.39 42.39 41.79 42.14 3,211,821 -0.27(-0.63%)
Apr 20, 2023 42.37 42.72 42.24 42.40 3,708,211 -0.32(-0.74%)
Apr 19, 2023 42.86 43.15 42.54 42.72 4,136,749 -0.32(-0.75%)
Apr 18, 2023 43.14 43.40 42.87 43.05 3,795,548 +0.22(+0.52%)
Apr 17, 2023 43.01 43.01 42.47 42.82 3,778,657 +0.27(+0.64%)
Apr 14, 2023 42.56 43.16 42.16 42.55 3,687,060 -0.08(-0.18%)
Apr 13, 2023 42.00 42.63 41.89 42.62 3,965,134 +0.81(+1.94%)
Apr 12, 2023 42.97 43.11 41.53 41.81 4,412,012 -0.70(-1.66%)
Apr 11, 2023 42.31 42.73 42.04 42.52 3,752,813 +0.10(+0.23%)
Apr 10, 2023 42.12 42.68 42.12 42.42 3,355,333 -0.17(-0.39%)
Apr 06, 2023 42.65 42.84 42.26 42.59 3,713,545 -0.27(-0.64%)
Apr 05, 2023 43.25 43.26 42.71 42.86 3,925,209 -0.47(-1.08%)
Apr 04, 2023 43.62 43.62 42.83 43.33 3,590,312 +0.05(+0.11%)
Apr 03, 2023 43.15 43.34 42.84 43.28 3,621,499 -0.09(-0.20%)
Mar 31, 2023 43.08 43.41 42.75 43.37 4,147,283 +0.45(+1.05%)
Mar 30, 2023 43.16 43.32 42.64 42.92 3,539,546 +0.27(+0.64%)
Mar 29, 2023 42.22 42.68 42.22 42.64 3,670,917 +0.74(+1.77%)
Mar 28, 2023 41.75 42.03 41.60 41.90 2,892,501 +0.26(+0.63%)
Mar 27, 2023 41.80 42.05 41.59 41.64 4,133,734 -0.06(-0.14%)
Mar 24, 2023 41.26 41.89 40.72 41.70 4,646,769 +0.21(+0.49%)
Mar 23, 2023 42.12 42.22 41.07 41.49 4,919,805 -0.40(-0.96%)
Mar 22, 2023 42.61 43.09 41.86 41.89 5,205,748 -0.87(-2.03%)
Mar 21, 2023 42.17 42.99 42.13 42.76 6,264,375 +0.69(+1.65%)
Mar 20, 2023 41.15 42.48 41.05 42.07 6,343,068 +0.93(+2.27%)
Mar 17, 2023 40.22 41.35 40.02 41.13 11,772,742 +0.62(+1.53%)
Mar 16, 2023 39.37 40.68 39.32 40.51 6,161,674 +0.63(+1.57%)
Mar 15, 2023 39.58 40.02 39.22 39.89 5,873,394 -0.34(-0.85%)
Mar 14, 2023 40.84 41.00 39.70 40.23 6,515,610 +0.07(+0.17%)
Mar 13, 2023 40.68 40.93 40.09 40.16 6,083,677 -0.93(-2.26%)
Mar 10, 2023 41.78 41.90 40.73 41.09 4,631,584 -0.89(-2.12%)
Mar 09, 2023 43.03 43.28 41.95 41.98 4,184,960 -1.04(-2.41%)
Mar 08, 2023 42.62 43.09 41.95 43.02 6,276,289 +0.27(+0.64%)
Mar 07, 2023 43.60 43.82 42.59 42.74 5,480,663 -0.75(-1.72%)
Mar 06, 2023 44.66 44.80 43.39 43.49 6,144,244 -1.25(-2.80%)
Mar 03, 2023 44.64 44.94 44.52 44.75 3,852,494 +0.45(+1.01%)
Mar 02, 2023 44.22 44.45 44.03 44.30 4,262,135 -0.17(-0.37%)
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.