Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.88 50.91 49.88 49.91 512,958 -0.59(-1.17%)
Jun 29, 2023 49.21 50.54 49.21 50.50 442,394 +1.58(+3.23%)
Jun 28, 2023 48.64 49.18 47.89 48.92 451,445 +0.37(+0.76%)
Jun 27, 2023 47.90 48.94 47.59 48.55 424,803 +0.82(+1.72%)
Jun 26, 2023 48.21 49.17 47.54 47.73 324,946 -0.85(-1.75%)
Jun 23, 2023 48.23 48.72 47.88 48.58 1,344,738 -0.41(-0.84%)
Jun 22, 2023 49.43 49.43 48.13 48.99 348,092 -0.48(-0.97%)
Jun 21, 2023 49.80 49.87 48.82 49.47 399,007 -0.91(-1.81%)
Jun 20, 2023 50.22 50.81 49.99 50.38 404,291 -0.39(-0.77%)
Jun 16, 2023 52.52 52.52 50.23 50.77 964,903 -1.15(-2.21%)
Jun 15, 2023 51.66 52.89 51.42 51.92 469,320 -0.14(-0.27%)
Jun 14, 2023 52.68 53.46 51.58 52.06 309,347 -0.73(-1.38%)
Jun 13, 2023 53.72 53.90 52.47 52.79 449,265 -0.44(-0.83%)
Jun 12, 2023 51.74 53.43 51.24 53.23 471,060 +1.67(+3.24%)
Jun 09, 2023 51.23 51.67 50.77 51.56 500,323 +0.37(+0.72%)
Jun 08, 2023 50.15 51.70 49.53 51.19 724,506 +0.43(+0.85%)
Jun 07, 2023 50.33 53.12 50.33 50.76 1,228,682 +0.59(+1.18%)
Jun 06, 2023 49.23 50.22 48.41 50.17 601,961 +0.87(+1.76%)
Jun 05, 2023 49.96 50.42 48.98 49.30 888,996 -1.78(-3.48%)
Jun 02, 2023 47.67 51.23 47.09 51.08 1,246,062 +4.05(+8.61%)
Jun 01, 2023 46.49 47.77 46.06 47.03 640,990 +0.42(+0.90%)
May 31, 2023 45.20 46.84 45.00 46.61 1,335,371 +0.93(+2.04%)
May 30, 2023 45.65 46.25 45.28 45.68 320,923 +0.42(+0.93%)
May 26, 2023 44.19 45.75 44.12 45.26 373,482 +1.00(+2.26%)
May 25, 2023 45.38 45.38 43.80 44.26 384,696 -0.43(-0.96%)
May 24, 2023 44.97 45.18 44.40 44.69 382,257 -0.41(-0.91%)
May 23, 2023 45.67 46.38 45.06 45.10 361,848 -1.17(-2.53%)
May 22, 2023 45.96 46.69 45.68 46.27 251,748 +0.31(+0.67%)
May 19, 2023 47.15 47.16 45.67 45.96 479,967 -0.99(-2.11%)
May 18, 2023 45.70 47.22 45.48 46.95 554,797 +1.02(+2.22%)
May 17, 2023 45.31 46.06 44.91 45.93 476,873 +0.88(+1.95%)
May 16, 2023 44.24 45.39 43.79 45.05 912,879 +0.54(+1.21%)
May 15, 2023 43.95 45.00 43.46 44.51 797,193 +1.31(+3.03%)
May 12, 2023 43.08 43.27 42.63 43.20 461,848 +0.41(+0.96%)
May 11, 2023 42.75 42.90 41.74 42.79 515,608 -0.27(-0.63%)
May 10, 2023 43.56 43.57 42.74 43.06 326,781 +0.11(+0.26%)
May 09, 2023 42.31 43.23 41.99 42.95 615,543 +0.33(+0.77%)
May 08, 2023 42.78 43.16 41.98 42.62 446,091 -0.11(-0.26%)
May 05, 2023 43.02 43.82 42.68 42.73 870,131 -0.31(-0.72%)
May 04, 2023 42.75 43.94 42.75 43.04 552,512 -0.11(-0.25%)
May 03, 2023 43.99 44.68 42.86 43.15 867,194 -0.83(-1.89%)
May 02, 2023 45.41 45.53 43.82 43.98 646,362 -1.84(-4.02%)
May 01, 2023 45.68 46.25 45.17 45.82 320,239 +0.12(+0.26%)
Apr 28, 2023 45.00 45.78 44.67 45.70 461,294 +0.59(+1.31%)
Apr 27, 2023 45.04 45.30 44.19 45.11 601,833 +0.43(+0.96%)
Apr 26, 2023 45.73 46.18 44.34 44.68 1,028,615 -1.05(-2.30%)
Apr 25, 2023 48.00 48.01 45.48 45.73 711,582 -2.88(-5.92%)
Apr 24, 2023 48.06 48.75 47.64 48.61 725,804 +0.59(+1.23%)
Apr 21, 2023 47.36 48.13 45.40 48.02 1,709,355 +0.83(+1.76%)
Apr 20, 2023 53.50 53.50 46.13 47.19 3,544,088 -1.28(-2.64%)
Apr 19, 2023 48.04 48.74 47.10 48.47 1,462,771 -0.23(-0.47%)
Apr 18, 2023 50.76 50.76 48.57 48.70 1,324,809 -1.61(-3.20%)
Apr 17, 2023 50.26 50.56 48.98 50.31 1,079,180 +0.07(+0.14%)
Apr 14, 2023 51.38 51.55 49.88 50.24 460,098 -1.15(-2.24%)
Apr 13, 2023 51.12 51.86 50.86 51.39 820,417 +0.79(+1.56%)
Apr 12, 2023 53.57 53.57 50.51 50.60 826,589 -2.54(-4.78%)
Apr 11, 2023 54.00 54.63 52.46 53.14 882,420 -2.86(-5.11%)
Apr 10, 2023 55.32 56.47 55.31 56.00 429,563 +0.34(+0.61%)
Apr 06, 2023 55.24 55.66 54.34 55.66 485,106 -0.18(-0.32%)
Apr 05, 2023 55.26 56.05 54.90 55.84 557,834 +0.21(+0.38%)
Apr 04, 2023 53.34 55.78 52.77 55.63 820,281 +2.32(+4.35%)
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.