Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.34 44.87 44.02 44.74 3,905,225 +0.56(+1.27%)
May 05, 2023 43.30 44.26 43.21 44.18 5,376,931 +1.21(+2.82%)
May 04, 2023 43.54 43.55 42.87 42.97 3,409,621 -0.38(-0.87%)
May 03, 2023 43.85 44.32 43.20 43.35 4,839,605 -0.34(-0.78%)
May 02, 2023 44.16 44.21 43.11 43.69 4,167,018 -0.52(-1.18%)
May 01, 2023 44.56 44.88 43.97 44.21 4,359,023 -0.75(-1.66%)
Apr 28, 2023 44.08 45.19 43.95 44.96 6,924,312 +0.84(+1.91%)
Apr 27, 2023 43.71 44.41 42.64 44.12 11,509,514 +2.13(+5.07%)
Apr 26, 2023 42.12 43.02 41.84 41.99 8,865,363 -0.63(-1.48%)
Apr 25, 2023 42.20 42.77 42.17 42.61 6,132,570 +0.15(+0.34%)
Apr 24, 2023 41.91 42.74 41.81 42.47 4,354,624 +0.73(+1.74%)
Apr 21, 2023 41.99 41.99 41.40 41.74 3,242,053 -0.27(-0.63%)
Apr 20, 2023 41.98 42.32 41.85 42.01 3,743,116 -0.31(-0.74%)
Apr 19, 2023 42.46 42.75 42.14 42.32 4,175,688 -0.32(-0.75%)
Apr 18, 2023 42.74 42.99 42.47 42.64 3,831,274 +0.22(+0.52%)
Apr 17, 2023 42.60 42.60 42.07 42.42 3,814,225 +0.27(+0.64%)
Apr 14, 2023 42.16 42.76 41.77 42.15 3,721,765 -0.08(-0.18%)
Apr 13, 2023 41.61 42.24 41.50 42.23 4,002,457 +0.80(+1.94%)
Apr 12, 2023 42.57 42.71 41.14 41.42 4,453,542 -0.70(-1.66%)
Apr 11, 2023 41.92 42.33 41.65 42.12 3,788,138 +0.10(+0.23%)
Apr 10, 2023 41.72 42.29 41.72 42.02 3,386,916 -0.16(-0.39%)
Apr 06, 2023 42.26 42.44 41.87 42.19 3,748,500 -0.27(-0.64%)
Apr 05, 2023 42.85 42.86 42.31 42.46 3,962,156 -0.46(-1.08%)
Apr 04, 2023 43.21 43.21 42.44 42.92 3,624,107 +0.05(+0.11%)
Apr 03, 2023 42.75 42.94 42.45 42.88 3,655,588 -0.09(-0.20%)
Mar 31, 2023 42.68 43.01 42.35 42.96 4,186,321 +0.45(+1.05%)
Mar 30, 2023 42.76 42.92 42.24 42.52 3,572,863 +0.27(+0.64%)
Mar 29, 2023 41.83 42.29 41.83 42.25 3,705,471 +0.74(+1.77%)
Mar 28, 2023 41.37 41.64 41.21 41.51 2,919,728 +0.26(+0.63%)
Mar 27, 2023 41.41 41.66 41.20 41.25 4,172,644 -0.06(-0.14%)
Mar 24, 2023 40.87 41.50 40.34 41.31 4,690,508 +0.20(+0.49%)
Mar 23, 2023 41.72 41.83 40.69 41.10 4,966,114 -0.40(-0.96%)
Mar 22, 2023 42.21 42.69 41.47 41.50 5,254,749 -0.86(-2.03%)
Mar 21, 2023 41.77 42.59 41.73 42.36 6,323,341 +0.69(+1.65%)
Mar 20, 2023 40.77 42.09 40.67 41.68 6,402,775 +0.92(+2.27%)
Mar 17, 2023 39.85 40.97 39.64 40.75 11,883,557 +0.61(+1.53%)
Mar 16, 2023 39.00 40.30 38.95 40.14 6,219,673 +0.62(+1.57%)
Mar 15, 2023 39.21 39.64 38.86 39.52 5,928,679 -0.34(-0.85%)
Mar 14, 2023 40.46 40.62 39.33 39.85 6,576,940 +0.07(+0.17%)
Mar 13, 2023 40.30 40.55 39.72 39.79 6,140,942 -0.92(-2.26%)
Mar 10, 2023 41.39 41.51 40.35 40.71 4,675,180 -0.88(-2.12%)
Mar 09, 2023 42.62 42.88 41.55 41.59 4,224,352 -1.03(-2.41%)
Mar 08, 2023 42.22 42.69 41.56 42.61 6,335,368 +0.27(+0.64%)
Mar 07, 2023 43.19 43.41 42.20 42.34 5,532,252 -0.74(-1.72%)
Mar 06, 2023 44.24 44.38 42.98 43.09 6,202,080 -1.24(-2.80%)
Mar 03, 2023 44.22 44.52 44.11 44.33 3,888,757 +0.44(+1.01%)
Mar 02, 2023 43.81 44.04 43.62 43.89 4,302,255 -0.16(-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.