Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.64 46.74 45.63 46.44 446,641 +1.10(+2.43%)
Jun 29, 2023 45.00 45.55 44.64 45.34 201,941 +0.46(+1.02%)
Jun 28, 2023 45.11 45.14 44.44 44.88 319,985 -0.19(-0.42%)
Jun 27, 2023 44.35 45.11 44.01 45.07 324,583 +0.73(+1.65%)
Jun 26, 2023 44.03 45.11 43.85 44.34 534,068 +0.57(+1.30%)
Jun 23, 2023 44.43 44.71 43.48 43.77 583,249 -1.13(-2.52%)
Jun 22, 2023 45.08 45.27 44.79 44.90 361,711 -0.16(-0.36%)
Jun 21, 2023 45.35 45.55 45.05 45.06 295,554 -0.54(-1.18%)
Jun 20, 2023 46.12 46.12 45.48 45.60 421,943 -0.68(-1.47%)
Jun 16, 2023 47.43 47.48 45.51 46.28 816,989 -0.85(-1.80%)
Jun 15, 2023 47.01 47.42 46.41 47.13 482,759 -0.05(-0.11%)
Jun 14, 2023 45.76 47.28 45.64 47.18 975,750 +1.56(+3.42%)
Jun 13, 2023 45.72 46.20 45.26 45.62 309,160 +0.04(+0.09%)
Jun 12, 2023 45.27 45.80 45.05 45.58 358,372 +0.31(+0.68%)
Jun 09, 2023 45.02 45.70 44.80 45.27 515,254 +0.05(+0.11%)
Jun 08, 2023 45.26 45.67 44.56 45.22 548,025 +0.63(+1.41%)
Jun 07, 2023 43.81 44.63 43.80 44.59 397,562 +1.02(+2.34%)
Jun 06, 2023 43.28 43.75 43.16 43.57 389,278 +0.22(+0.51%)
Jun 05, 2023 43.52 43.79 42.70 43.35 408,079 -0.34(-0.78%)
Jun 02, 2023 43.83 44.81 43.56 43.69 688,521 +0.50(+1.16%)
Jun 01, 2023 42.38 43.21 41.88 43.19 465,864 +1.04(+2.47%)
May 31, 2023 42.83 43.13 42.01 42.15 332,459 -0.68(-1.59%)
May 30, 2023 43.11 43.42 42.55 42.83 332,155 -0.28(-0.65%)
May 26, 2023 42.47 43.21 42.27 43.11 292,742 +0.62(+1.46%)
May 25, 2023 43.15 43.25 41.80 42.49 335,904 -0.86(-1.98%)
May 24, 2023 43.54 43.54 42.90 43.35 320,903 -0.29(-0.66%)
May 23, 2023 43.52 43.85 42.87 43.64 275,823 -0.10(-0.23%)
May 22, 2023 43.28 43.78 42.87 43.74 237,972 +0.64(+1.48%)
May 19, 2023 43.52 43.85 42.95 43.10 262,777 -0.05(-0.12%)
May 18, 2023 43.48 43.70 42.63 43.15 236,212 -0.53(-1.21%)
May 17, 2023 43.07 43.79 42.91 43.68 220,133 +0.87(+2.03%)
May 16, 2023 43.55 43.59 42.78 42.81 217,161 -0.89(-2.04%)
May 15, 2023 43.61 44.19 42.87 43.70 312,174 +0.40(+0.92%)
May 12, 2023 43.53 43.70 43.08 43.30 214,906 -0.09(-0.21%)
May 11, 2023 43.34 43.80 43.22 43.39 245,789 -0.14(-0.32%)
May 10, 2023 43.80 44.10 43.17 43.53 332,559 +0.25(+0.58%)
May 09, 2023 43.67 43.67 43.22 43.28 354,913 -0.58(-1.32%)
May 08, 2023 44.38 44.78 43.77 43.86 291,909 -0.51(-1.15%)
May 05, 2023 44.07 44.65 43.38 44.37 304,180 +0.72(+1.65%)
May 04, 2023 43.81 44.82 42.98 43.65 445,781 -0.26(-0.59%)
May 03, 2023 44.63 44.80 43.81 43.91 518,022 -0.40(-0.90%)
May 02, 2023 45.37 45.75 43.75 44.31 450,623 -1.24(-2.72%)
May 01, 2023 45.64 46.15 45.42 45.55 363,632 -0.10(-0.22%)
Apr 28, 2023 46.07 46.51 45.46 45.65 485,315 -0.43(-0.93%)
Apr 27, 2023 44.26 46.21 43.65 46.08 797,671 +3.85(+9.12%)
Apr 26, 2023 42.53 42.79 42.10 42.23 588,876 -0.51(-1.19%)
Apr 25, 2023 41.75 42.78 41.73 42.74 559,509 +0.48(+1.14%)
Apr 24, 2023 42.12 42.56 42.04 42.26 350,671 +0.19(+0.45%)
Apr 21, 2023 42.24 42.38 41.80 42.07 358,780 +0.01(+0.02%)
Apr 20, 2023 41.69 42.35 41.62 42.06 247,790 +0.07(+0.17%)
Apr 19, 2023 41.60 42.30 41.56 41.99 337,317 +0.14(+0.33%)
Apr 18, 2023 42.88 43.03 41.77 41.85 364,587 -1.07(-2.49%)
Apr 17, 2023 42.00 43.05 42.00 42.92 433,070 +0.93(+2.21%)
Apr 14, 2023 42.32 42.88 41.80 41.99 364,172 -0.22(-0.52%)
Apr 13, 2023 42.03 42.22 41.67 42.21 463,328 +0.24(+0.57%)
Apr 12, 2023 42.51 42.78 41.84 41.97 277,434 -0.34(-0.80%)
Apr 11, 2023 42.23 42.68 42.20 42.31 362,481 +0.30(+0.71%)
Apr 10, 2023 41.41 42.05 41.41 42.01 429,989 +0.28(+0.67%)
Apr 06, 2023 42.25 43.15 41.63 41.73 477,456 -0.34(-0.81%)
Apr 05, 2023 42.41 42.74 41.71 42.07 493,045 -0.60(-1.41%)
Apr 04, 2023 43.90 43.90 42.52 42.67 339,701 -1.07(-2.45%)
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.