Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 39.93 40.11 39.59 39.70 538,291 -0.24(-0.60%)
May 30, 2023 39.74 40.13 39.65 39.94 445,122 +0.25(+0.63%)
May 26, 2023 39.90 39.90 39.47 39.69 286,441 -0.15(-0.39%)
May 25, 2023 39.73 39.94 39.08 39.84 289,921 -0.04(-0.10%)
May 24, 2023 40.39 40.56 39.77 39.88 404,839 -0.58(-1.43%)
May 23, 2023 40.31 41.04 40.19 40.46 596,860 +0.09(+0.24%)
May 22, 2023 40.41 40.70 40.01 40.37 614,943 +0.08(+0.19%)
May 19, 2023 40.64 40.96 40.25 40.29 533,219 -0.09(-0.21%)
May 18, 2023 40.37 40.53 39.97 40.38 421,543 -0.24(-0.58%)
May 17, 2023 40.94 40.95 40.28 40.61 752,642 -0.25(-0.60%)
May 16, 2023 41.38 41.39 40.63 40.86 467,517 -0.58(-1.40%)
May 15, 2023 41.95 41.95 41.24 41.44 281,060 -0.36(-0.86%)
May 12, 2023 41.76 41.94 41.57 41.80 258,128 +0.24(+0.57%)
May 11, 2023 42.00 42.00 41.39 41.56 274,657 -0.64(-1.51%)
May 10, 2023 42.36 42.51 41.68 42.20 392,262 +0.14(+0.34%)
May 09, 2023 42.20 42.26 41.93 42.06 311,987 -0.10(-0.23%)
May 08, 2023 42.12 42.44 41.85 42.15 395,417 -0.12(-0.29%)
May 05, 2023 41.99 42.34 41.86 42.28 526,715 +0.28(+0.66%)
May 04, 2023 41.50 42.01 40.86 42.00 361,602 +0.54(+1.31%)
May 03, 2023 41.46 42.13 40.38 41.46 655,358 +0.03(+0.07%)
May 02, 2023 41.73 41.77 40.99 41.43 634,648 -0.47(-1.11%)
May 01, 2023 41.87 42.23 41.75 41.90 430,598 +0.05(+0.11%)
Apr 28, 2023 42.27 42.57 41.69 41.85 825,273 -0.52(-1.23%)
Apr 27, 2023 41.49 42.39 41.49 42.37 311,737 +0.88(+2.13%)
Apr 26, 2023 41.92 42.16 41.32 41.49 366,429 -0.83(-1.95%)
Apr 25, 2023 42.41 42.48 42.12 42.31 286,329 -0.12(-0.29%)
Apr 24, 2023 42.28 42.48 42.11 42.44 401,822 +0.03(+0.07%)
Apr 21, 2023 42.30 42.47 41.91 42.41 562,780 +0.41(+0.97%)
Apr 20, 2023 41.55 42.03 41.40 42.00 418,779 +0.43(+1.03%)
Apr 19, 2023 41.42 41.78 41.30 41.57 242,466 +0.15(+0.37%)
Apr 18, 2023 41.57 41.57 41.00 41.42 239,944 -0.17(-0.41%)
Apr 17, 2023 41.05 41.62 41.02 41.59 259,128 +0.53(+1.30%)
Apr 14, 2023 41.80 41.92 40.94 41.06 462,713 -0.98(-2.33%)
Apr 13, 2023 42.15 42.30 41.64 42.04 376,224 -0.26(-0.61%)
Apr 12, 2023 42.60 42.86 42.17 42.30 451,477 -0.05(-0.11%)
Apr 11, 2023 41.82 42.43 41.65 42.34 480,619 +0.54(+1.29%)
Apr 10, 2023 41.68 41.86 41.29 41.80 462,839 +0.05(+0.11%)
Apr 06, 2023 41.64 41.80 41.33 41.75 475,769 +0.33(+0.80%)
Apr 05, 2023 40.43 41.45 40.31 41.42 456,460 +1.20(+2.97%)
Apr 04, 2023 39.94 40.24 39.73 40.23 287,070 +0.16(+0.40%)
Apr 03, 2023 40.31 40.40 39.82 40.06 342,424 -0.25(-0.61%)
Mar 31, 2023 40.31 40.58 39.93 40.31 459,220 +0.16(+0.40%)
Mar 30, 2023 40.19 40.46 39.75 40.15 355,050 +0.14(+0.36%)
Mar 29, 2023 39.66 40.04 39.63 40.01 444,770 +0.54(+1.37%)
Mar 28, 2023 39.33 39.77 39.33 39.47 376,608 -0.02(-0.05%)
Mar 27, 2023 39.17 39.80 39.17 39.48 447,170 +0.43(+1.09%)
Mar 24, 2023 37.75 39.09 37.66 39.06 451,009 +1.30(+3.45%)
Mar 23, 2023 38.17 38.56 37.75 37.76 660,395 -0.60(-1.56%)
Mar 22, 2023 38.96 39.22 38.31 38.35 624,494 -0.56(-1.44%)
Mar 21, 2023 40.16 40.25 38.21 38.91 696,510 -1.14(-2.85%)
Mar 20, 2023 39.61 40.25 39.39 40.05 712,618 +0.63(+1.59%)
Mar 17, 2023 39.41 39.70 39.10 39.43 1,467,860 -0.18(-0.46%)
Mar 16, 2023 39.04 39.96 39.04 39.61 622,041 +0.32(+0.82%)
Mar 15, 2023 38.95 39.67 38.72 39.28 1,029,578 +0.06(+0.15%)
Mar 14, 2023 39.17 39.92 38.89 39.23 611,004 +0.70(+1.82%)
Mar 13, 2023 38.07 39.47 38.07 38.53 786,791 +0.24(+0.62%)
Mar 10, 2023 38.89 38.92 37.97 38.29 524,638 -0.74(-1.90%)
Mar 09, 2023 39.36 39.42 38.91 39.03 430,711 -0.22(-0.56%)
Mar 08, 2023 38.87 39.26 38.60 39.25 512,210 +0.41(+1.05%)
Mar 07, 2023 39.27 39.47 38.69 38.84 513,552 -0.40(-1.02%)
Mar 06, 2023 39.47 39.53 38.95 39.24 667,430 -0.20(-0.51%)
Mar 03, 2023 39.41 39.48 38.73 39.44 518,557 +0.27(+0.68%)
Mar 02, 2023 38.57 39.37 38.31 39.17 539,520 +0.63(+1.63%)
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.