Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.92 50.13 48.32 49.52 865,446 +0.74(+1.52%)
May 30, 2023 49.05 49.60 48.18 48.78 418,291 -0.19(-0.39%)
May 26, 2023 48.46 49.46 48.01 48.97 383,370 +0.38(+0.78%)
May 25, 2023 50.98 50.98 48.39 48.59 559,698 -2.35(-4.61%)
May 24, 2023 50.09 51.41 49.19 50.94 843,695 +0.44(+0.87%)
May 23, 2023 49.08 50.98 49.08 50.50 996,073 +1.02(+2.06%)
May 22, 2023 48.51 49.88 48.08 49.48 443,727 +1.25(+2.59%)
May 19, 2023 49.46 49.65 47.89 48.23 519,239 -0.40(-0.82%)
May 18, 2023 47.60 48.75 47.51 48.63 639,259 +0.45(+0.93%)
May 17, 2023 47.95 48.61 47.48 48.18 716,609 -0.07(-0.15%)
May 16, 2023 49.52 49.52 47.55 48.25 1,050,102 -2.11(-4.19%)
May 15, 2023 49.87 50.80 49.51 50.36 590,321 +0.88(+1.78%)
May 12, 2023 50.21 50.21 48.61 49.48 527,464 -0.57(-1.14%)
May 11, 2023 51.98 52.47 49.47 50.05 868,070 -2.28(-4.36%)
May 10, 2023 54.00 54.04 51.53 52.33 834,086 -0.98(-1.84%)
May 09, 2023 52.39 54.84 52.13 53.31 830,399 +2.42(+4.76%)
May 08, 2023 51.45 51.96 49.68 50.89 840,560 -0.51(-0.99%)
May 05, 2023 49.79 51.67 49.56 51.40 768,741 +2.02(+4.09%)
May 04, 2023 49.58 50.07 48.14 49.38 545,587 -0.11(-0.22%)
May 03, 2023 47.80 49.86 46.59 49.49 1,041,486 +2.45(+5.21%)
May 02, 2023 48.22 49.44 46.81 47.04 1,105,516 -1.22(-2.53%)
May 01, 2023 43.00 48.93 42.98 48.26 1,896,237 +5.43(+12.68%)
Apr 28, 2023 42.60 43.16 41.60 42.83 1,366,583 +0.61(+1.44%)
Apr 27, 2023 41.98 42.62 41.57 42.22 944,275 +0.22(+0.52%)
Apr 26, 2023 43.27 43.47 41.65 42.00 766,259 -1.41(-3.25%)
Apr 25, 2023 43.28 44.89 42.57 43.41 1,196,712 +0.03(+0.07%)
Apr 24, 2023 45.00 45.00 43.10 43.38 1,057,807 -1.74(-3.86%)
Apr 21, 2023 45.12 45.61 44.31 45.12 2,582,352 -0.27(-0.59%)
Apr 20, 2023 45.68 46.34 44.89 45.39 1,643,332 -0.33(-0.72%)
Apr 19, 2023 43.86 47.09 43.56 45.72 5,848,863 +1.62(+3.67%)
Apr 18, 2023 43.52 44.46 40.74 44.10 1,883,745 +1.76(+4.16%)
Apr 17, 2023 42.04 44.74 40.00 42.34 3,539,337 +5.84(+16.00%)
Apr 14, 2023 36.49 36.93 35.53 36.50 660,880 -0.01(-0.03%)
Apr 13, 2023 34.95 36.70 34.56 36.51 512,592 +1.72(+4.94%)
Apr 12, 2023 34.81 35.40 34.11 34.79 718,006 +0.13(+0.38%)
Apr 11, 2023 36.37 36.78 34.30 34.66 995,162 -1.55(-4.28%)
Apr 10, 2023 36.24 36.40 35.53 36.21 730,408 -0.25(-0.69%)
Apr 06, 2023 37.73 38.26 36.30 36.46 1,106,007 -1.17(-3.11%)
Apr 05, 2023 37.30 37.70 36.90 37.63 757,326 +0.11(+0.29%)
Apr 04, 2023 37.89 37.97 36.89 37.52 765,602 -0.47(-1.24%)
Apr 03, 2023 37.33 38.46 36.84 37.99 731,729 +0.51(+1.36%)
Mar 31, 2023 36.57 37.55 36.48 37.48 1,065,978 +1.21(+3.34%)
Mar 30, 2023 36.66 36.86 35.76 36.27 773,698 -0.58(-1.57%)
Mar 29, 2023 37.00 38.02 36.58 36.85 602,747 +0.16(+0.44%)
Mar 28, 2023 37.55 37.88 36.41 36.69 749,369 -1.02(-2.70%)
Mar 27, 2023 37.66 38.11 37.20 37.71 475,405 -0.13(-0.34%)
Mar 24, 2023 37.66 38.28 37.35 37.84 486,079 -0.04(-0.11%)
Mar 23, 2023 37.55 38.09 37.11 37.88 1,305,719 +0.80(+2.16%)
Mar 22, 2023 37.89 38.38 37.05 37.08 874,244 -0.85(-2.24%)
Mar 21, 2023 38.83 39.25 37.88 37.93 736,534 -0.77(-1.99%)
Mar 20, 2023 37.78 39.00 37.17 38.70 749,001 +1.10(+2.93%)
Mar 17, 2023 38.17 38.62 37.22 37.60 1,691,937 -0.57(-1.49%)
Mar 16, 2023 38.52 38.85 37.56 38.17 491,673 -0.73(-1.88%)
Mar 15, 2023 38.75 39.25 38.09 38.90 508,271 -0.43(-1.09%)
Mar 14, 2023 38.50 39.86 38.39 39.33 702,123 +1.55(+4.10%)
Mar 13, 2023 37.59 39.03 36.59 37.78 735,292 -0.04(-0.11%)
Mar 10, 2023 38.37 39.00 37.16 37.82 873,281 -0.63(-1.64%)
Mar 09, 2023 41.29 41.29 38.00 38.45 626,055 -2.69(-6.54%)
Mar 08, 2023 40.82 41.30 39.91 41.14 927,180 +0.28(+0.69%)
Mar 07, 2023 41.18 41.50 40.75 40.86 435,711 -0.38(-0.92%)
Mar 06, 2023 42.17 43.00 41.03 41.24 894,041 -1.30(-3.06%)
Mar 03, 2023 41.61 42.65 41.32 42.54 498,405 +1.05(+2.53%)
Mar 02, 2023 41.35 41.79 40.84 41.49 684,826 -0.18(-0.43%)
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.