Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.56 41.80 41.55 41.60 2,278,702 +0.05(+0.12%)
May 30, 2023 41.68 41.83 41.52 41.55 1,910,743 -0.05(-0.12%)
May 26, 2023 41.62 41.69 41.50 41.60 2,965,427 +0.02(+0.05%)
May 25, 2023 41.68 41.73 41.56 41.58 3,794,462 -0.10(-0.24%)
May 24, 2023 41.69 41.75 41.56 41.68 2,570,435 -0.01(-0.02%)
May 23, 2023 41.78 41.78 41.62 41.69 2,640,739 +0.01(+0.02%)
May 22, 2023 41.64 41.86 41.55 41.68 4,347,263 +0.06(+0.14%)
May 19, 2023 41.64 41.67 41.51 41.62 4,202,008 +0.10(+0.24%)
May 18, 2023 41.58 41.68 41.39 41.52 9,049,832 -0.02(-0.05%)
May 17, 2023 41.62 41.69 41.43 41.54 6,409,834 -0.08(-0.19%)
May 16, 2023 41.57 41.71 41.38 41.62 3,547,383 -0.10(-0.24%)
May 15, 2023 41.70 41.77 41.60 41.72 4,050,369 +0.06(+0.14%)
May 12, 2023 41.77 41.77 41.48 41.66 7,413,574 -0.04(-0.10%)
May 11, 2023 41.87 42.09 41.61 41.70 15,500,563 -0.15(-0.36%)
May 10, 2023 41.76 41.93 41.75 41.85 22,315,080 +3.40(+8.84%)
May 09, 2023 38.60 38.83 37.99 38.45 1,854,463 -0.54(-1.38%)
May 08, 2023 39.75 39.89 37.74 38.99 1,487,034 -0.73(-1.84%)
May 05, 2023 39.55 40.03 38.63 39.72 737,133 +0.83(+2.13%)
May 04, 2023 39.28 39.33 38.20 38.89 1,085,867 -0.56(-1.42%)
May 03, 2023 38.40 40.09 38.13 39.45 1,029,910 +1.45(+3.82%)
May 02, 2023 38.33 38.50 37.06 38.00 2,379,806 -1.38(-3.50%)
May 01, 2023 39.23 39.97 38.70 39.38 1,038,465 +0.12(+0.31%)
Apr 28, 2023 38.07 39.46 37.64 39.26 705,978 +1.41(+3.73%)
Apr 27, 2023 38.01 38.24 37.00 37.85 1,338,295 +0.13(+0.34%)
Apr 26, 2023 37.65 38.48 37.45 37.72 915,850 -0.22(-0.58%)
Apr 25, 2023 39.94 40.01 37.81 37.94 1,511,188 -1.50(-3.80%)
Apr 24, 2023 39.62 39.85 39.23 39.44 663,984 -0.23(-0.58%)
Apr 21, 2023 39.29 39.68 38.66 39.67 896,209 +0.67(+1.72%)
Apr 20, 2023 39.07 39.29 38.36 39.00 1,641,331 -0.56(-1.42%)
Apr 19, 2023 40.00 40.09 39.42 39.56 847,077 -0.73(-1.81%)
Apr 18, 2023 40.64 40.85 39.98 40.29 845,388 -0.03(-0.07%)
Apr 17, 2023 40.36 40.79 39.68 40.32 1,480,521 +0.09(+0.22%)
Apr 14, 2023 41.02 41.11 40.01 40.23 1,129,484 -0.83(-2.02%)
Apr 13, 2023 40.25 41.40 39.98 41.06 1,320,233 +0.81(+2.01%)
Apr 12, 2023 40.96 41.61 39.92 40.25 1,370,849 +0.03(+0.07%)
Apr 11, 2023 39.80 40.52 39.47 40.22 1,427,675 +0.53(+1.34%)
Apr 10, 2023 36.30 39.90 36.24 39.69 2,965,175 +4.78(+13.69%)
Apr 06, 2023 35.01 35.25 34.49 34.91 614,305 -0.02(-0.06%)
Apr 05, 2023 34.36 35.02 34.12 34.93 745,875 +0.41(+1.19%)
Apr 04, 2023 35.25 35.57 34.21 34.52 901,703 -0.70(-1.99%)
Apr 03, 2023 35.55 35.68 34.73 35.22 1,291,657 -0.40(-1.12%)
Mar 31, 2023 35.73 36.02 35.45 35.62 951,671 +0.14(+0.39%)
Mar 30, 2023 35.39 35.69 35.13 35.48 1,145,161 +0.56(+1.60%)
Mar 29, 2023 34.96 35.25 34.62 34.92 769,090 +0.59(+1.72%)
Mar 28, 2023 34.83 35.24 34.13 34.33 575,910 -0.61(-1.75%)
Mar 27, 2023 34.52 35.25 34.52 34.94 1,083,509 +0.42(+1.22%)
Mar 24, 2023 33.17 34.54 32.91 34.52 1,004,930 +1.20(+3.60%)
Mar 23, 2023 34.12 34.65 32.93 33.32 762,282 -0.52(-1.54%)
Mar 22, 2023 35.19 35.29 33.83 33.84 711,759 -1.20(-3.42%)
Mar 21, 2023 34.80 35.51 34.61 35.04 1,342,673 +0.97(+2.85%)
Mar 20, 2023 33.79 34.26 33.32 34.07 1,432,062 +0.66(+1.98%)
Mar 17, 2023 34.13 34.25 33.28 33.41 1,860,368 -0.90(-2.62%)
Mar 16, 2023 33.56 34.57 33.04 34.31 969,553 +0.53(+1.57%)
Mar 15, 2023 33.93 33.93 32.74 33.78 1,439,521 -1.02(-2.93%)
Mar 14, 2023 35.08 35.95 34.34 34.80 1,097,277 +0.70(+2.05%)
Mar 13, 2023 34.86 35.35 33.38 34.10 2,464,134 -1.13(-3.21%)
Mar 10, 2023 36.62 37.29 34.24 35.23 2,011,544 -1.73(-4.68%)
Mar 09, 2023 39.66 39.69 36.90 36.96 1,448,996 -2.42(-6.15%)
Mar 08, 2023 39.39 39.44 38.75 39.38 1,184,116 +0.06(+0.15%)
Mar 07, 2023 39.72 39.90 39.24 39.32 1,499,920 -0.39(-0.98%)
Mar 06, 2023 41.49 41.52 39.70 39.71 1,285,003 -1.27(-3.10%)
Mar 03, 2023 40.79 41.12 40.38 40.98 1,308,214 +0.31(+0.76%)
Mar 02, 2023 39.56 40.77 39.51 40.67 1,505,239 +0.61(+1.52%)
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.