Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 42.47 43.21 42.27 43.11 292,742 +0.62(+1.46%)
May 25, 2023 43.15 43.25 41.80 42.49 335,904 -0.86(-1.98%)
May 24, 2023 43.54 43.54 42.90 43.35 320,903 -0.29(-0.66%)
May 23, 2023 43.52 43.85 42.87 43.64 275,823 -0.10(-0.23%)
May 22, 2023 43.28 43.78 42.87 43.74 237,972 +0.64(+1.48%)
May 19, 2023 43.52 43.85 42.95 43.10 262,777 -0.05(-0.12%)
May 18, 2023 43.48 43.70 42.63 43.15 236,212 -0.53(-1.21%)
May 17, 2023 43.07 43.79 42.91 43.68 220,133 +0.87(+2.03%)
May 16, 2023 43.55 43.59 42.78 42.81 217,161 -0.89(-2.04%)
May 15, 2023 43.61 44.19 42.87 43.70 312,174 +0.40(+0.92%)
May 12, 2023 43.53 43.70 43.08 43.30 214,906 -0.09(-0.21%)
May 11, 2023 43.34 43.80 43.22 43.39 245,789 -0.14(-0.32%)
May 10, 2023 43.80 44.10 43.17 43.53 332,559 +0.25(+0.58%)
May 09, 2023 43.67 43.67 43.22 43.28 354,913 -0.58(-1.32%)
May 08, 2023 44.38 44.78 43.77 43.86 291,909 -0.51(-1.15%)
May 05, 2023 44.07 44.65 43.38 44.37 304,180 +0.72(+1.65%)
May 04, 2023 43.81 44.82 42.98 43.65 445,781 -0.26(-0.59%)
May 03, 2023 44.63 44.80 43.81 43.91 518,022 -0.40(-0.90%)
May 02, 2023 45.37 45.75 43.75 44.31 450,623 -1.24(-2.72%)
May 01, 2023 45.64 46.15 45.42 45.55 363,632 -0.10(-0.22%)
Apr 28, 2023 46.07 46.51 45.46 45.65 485,315 -0.43(-0.93%)
Apr 27, 2023 44.26 46.21 43.65 46.08 797,671 +3.85(+9.12%)
Apr 26, 2023 42.53 42.79 42.10 42.23 588,876 -0.51(-1.19%)
Apr 25, 2023 41.75 42.78 41.73 42.74 559,509 +0.48(+1.14%)
Apr 24, 2023 42.12 42.56 42.04 42.26 350,671 +0.19(+0.45%)
Apr 21, 2023 42.24 42.38 41.80 42.07 358,780 +0.01(+0.02%)
Apr 20, 2023 41.69 42.35 41.62 42.06 247,790 +0.07(+0.17%)
Apr 19, 2023 41.60 42.30 41.56 41.99 337,317 +0.14(+0.33%)
Apr 18, 2023 42.88 43.03 41.77 41.85 364,587 -1.07(-2.49%)
Apr 17, 2023 42.00 43.05 42.00 42.92 433,070 +0.93(+2.21%)
Apr 14, 2023 42.32 42.88 41.80 41.99 364,172 -0.22(-0.52%)
Apr 13, 2023 42.03 42.22 41.67 42.21 463,328 +0.24(+0.57%)
Apr 12, 2023 42.51 42.78 41.84 41.97 277,434 -0.34(-0.80%)
Apr 11, 2023 42.23 42.68 42.20 42.31 362,481 +0.30(+0.71%)
Apr 10, 2023 41.41 42.05 41.41 42.01 429,989 +0.28(+0.67%)
Apr 06, 2023 42.25 43.15 41.63 41.73 477,456 -0.34(-0.81%)
Apr 05, 2023 42.41 42.74 41.71 42.07 493,045 -0.60(-1.41%)
Apr 04, 2023 43.90 43.90 42.52 42.67 339,701 -1.07(-2.45%)
Apr 03, 2023 43.52 43.93 43.45 43.74 357,767 +0.13(+0.30%)
Mar 31, 2023 42.84 43.70 42.65 43.61 522,070 +1.20(+2.83%)
Mar 30, 2023 42.97 43.28 42.39 42.41 1,036,385 -0.12(-0.28%)
Mar 29, 2023 42.11 42.54 42.09 42.53 274,502 +0.61(+1.46%)
Mar 28, 2023 41.41 42.05 41.21 41.92 413,147 +0.52(+1.26%)
Mar 27, 2023 41.51 41.72 41.20 41.40 508,515 +0.37(+0.90%)
Mar 24, 2023 40.65 41.04 40.37 41.03 425,731 +0.05(+0.12%)
Mar 23, 2023 41.48 42.27 40.79 40.98 365,272 -0.49(-1.18%)
Mar 22, 2023 43.00 43.00 41.43 41.47 404,920 -1.49(-3.47%)
Mar 21, 2023 42.74 43.57 42.69 42.96 704,545 +0.69(+1.63%)
Mar 20, 2023 41.95 42.68 41.88 42.27 377,117 +0.37(+0.88%)
Mar 17, 2023 42.43 42.63 41.63 41.90 820,432 -0.99(-2.31%)
Mar 16, 2023 42.26 43.17 42.08 42.89 543,718 +0.07(+0.16%)
Mar 15, 2023 42.88 43.08 41.98 42.82 839,753 -0.78(-1.79%)
Mar 14, 2023 43.84 44.20 43.31 43.60 386,134 +0.55(+1.28%)
Mar 13, 2023 43.03 43.99 42.65 43.05 503,402 -0.45(-1.03%)
Mar 10, 2023 45.70 45.70 43.41 43.50 418,570 -1.40(-3.12%)
Mar 09, 2023 46.18 46.30 44.84 44.90 296,132 -1.21(-2.62%)
Mar 08, 2023 46.00 46.74 45.91 46.11 256,730 +0.10(+0.22%)
Mar 07, 2023 46.40 46.69 45.84 46.01 285,567 -0.39(-0.84%)
Mar 06, 2023 47.73 48.08 46.28 46.40 566,183 -1.45(-3.03%)
Mar 03, 2023 47.63 48.12 47.20 47.85 679,076 +0.31(+0.65%)
Mar 02, 2023 47.09 47.65 46.82 47.54 439,550 +0.24(+0.51%)
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.