Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 47.88 49.02 47.50 48.53 8,829,460 +1.75(+3.74%)
Jun 01, 2023 46.31 47.73 45.98 46.78 7,566,417 +0.68(+1.48%)
May 31, 2023 46.31 46.79 45.88 46.10 11,534,138 -0.86(-1.83%)
May 30, 2023 47.31 47.71 46.32 46.96 11,238,483 -1.11(-2.31%)
May 26, 2023 48.45 48.49 47.58 48.07 6,377,079 +0.20(+0.42%)
May 25, 2023 48.68 48.92 47.66 47.87 11,289,251 -1.80(-3.62%)
May 24, 2023 49.27 50.05 48.68 49.67 6,898,671 +0.56(+1.14%)
May 23, 2023 49.75 50.17 49.06 49.11 7,375,829 -0.21(-0.43%)
May 22, 2023 49.19 49.98 48.91 49.32 5,508,278 +0.12(+0.24%)
May 19, 2023 49.03 49.59 48.82 49.20 8,291,109 +0.92(+1.91%)
May 18, 2023 47.37 48.37 47.06 48.28 6,114,464 +0.57(+1.19%)
May 17, 2023 46.59 48.28 46.45 47.71 7,929,509 +1.58(+3.43%)
May 16, 2023 47.36 47.66 46.05 46.13 8,034,107 -1.58(-3.31%)
May 15, 2023 47.93 48.19 47.43 47.71 7,183,153 +0.19(+0.40%)
May 12, 2023 47.64 47.79 46.84 47.52 5,951,205 +0.26(+0.55%)
May 11, 2023 47.33 47.85 46.89 47.26 7,920,813 -0.85(-1.77%)
May 10, 2023 49.17 49.21 47.20 48.11 12,032,199 -1.06(-2.16%)
May 09, 2023 50.23 51.24 48.80 49.17 13,766,810 -1.83(-3.59%)
May 08, 2023 51.76 52.03 50.95 51.00 8,840,009 +0.64(+1.27%)
May 05, 2023 49.90 50.86 49.70 50.36 8,325,288 +2.12(+4.39%)
May 04, 2023 49.13 49.75 48.05 48.24 7,215,791 -0.77(-1.57%)
May 03, 2023 49.50 50.15 48.87 49.01 9,467,699 -1.70(-3.35%)
May 02, 2023 52.14 52.39 49.95 50.71 9,585,643 -2.53(-4.75%)
May 01, 2023 52.69 53.74 52.53 53.24 5,921,365 -0.19(-0.36%)
Apr 28, 2023 52.12 54.02 51.94 53.43 7,691,166 +1.18(+2.26%)
Apr 27, 2023 52.51 52.68 51.40 52.25 6,356,485 +0.05(+0.10%)
Apr 26, 2023 52.72 53.33 51.53 52.20 7,050,884 -1.01(-1.90%)
Apr 25, 2023 53.60 53.76 52.65 53.21 6,243,958 -1.26(-2.31%)
Apr 24, 2023 53.53 54.84 53.39 54.47 5,473,606 +0.84(+1.57%)
Apr 21, 2023 54.17 54.17 53.24 53.63 5,510,399 -0.39(-0.72%)
Apr 20, 2023 53.79 54.15 53.47 54.02 6,705,057 -0.83(-1.51%)
Apr 19, 2023 54.18 54.96 53.95 54.85 5,112,007 -0.37(-0.67%)
Apr 18, 2023 54.90 55.46 54.48 55.22 5,328,558 -0.08(-0.14%)
Apr 17, 2023 55.59 56.19 55.08 55.30 6,176,695 -0.40(-0.72%)
Apr 14, 2023 55.26 56.06 55.10 55.70 5,969,377 +0.48(+0.87%)
Apr 13, 2023 54.40 55.49 54.39 55.22 6,566,511 +0.68(+1.25%)
Apr 12, 2023 54.53 55.25 54.26 54.54 7,276,229 +0.24(+0.44%)
Apr 11, 2023 53.76 54.81 53.48 54.30 6,424,945 +0.91(+1.70%)
Apr 10, 2023 53.10 54.53 53.10 53.39 6,995,533 +0.48(+0.91%)
Apr 06, 2023 53.23 53.53 52.72 52.91 6,239,958 -0.62(-1.16%)
Apr 05, 2023 52.80 53.59 52.10 53.53 8,294,742 +0.79(+1.50%)
Apr 04, 2023 53.30 53.52 51.50 52.74 10,251,076 -0.57(-1.07%)
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.