Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 43.31 43.42 42.37 42.71 1,221,833 -1.11(-2.53%)
May 30, 2023 44.34 44.84 43.38 43.82 584,937 -0.32(-0.73%)
May 26, 2023 43.09 44.23 43.08 44.14 676,793 +1.28(+2.98%)
May 25, 2023 41.32 43.17 41.32 42.86 659,192 +1.74(+4.24%)
May 24, 2023 41.44 41.44 40.84 41.12 513,625 -0.49(-1.17%)
May 23, 2023 41.29 41.96 41.24 41.61 468,382 +0.16(+0.38%)
May 22, 2023 41.44 41.86 41.12 41.45 380,138 +0.12(+0.28%)
May 19, 2023 41.79 41.84 41.15 41.33 319,939 -0.19(-0.47%)
May 18, 2023 40.76 41.60 40.45 41.53 412,736 +0.75(+1.84%)
May 17, 2023 40.23 41.18 40.13 40.78 484,320 +0.72(+1.80%)
May 16, 2023 40.07 40.88 40.02 40.06 372,640 -0.19(-0.48%)
May 15, 2023 40.51 40.66 39.92 40.25 430,060 +0.01(+0.02%)
May 12, 2023 40.68 40.70 39.39 40.24 671,444 -0.31(-0.77%)
May 11, 2023 40.72 40.94 40.26 40.55 475,547 -0.34(-0.83%)
May 10, 2023 40.76 41.03 40.28 40.90 711,763 +0.46(+1.13%)
May 09, 2023 40.05 40.52 39.69 40.44 496,613 +0.17(+0.41%)
May 08, 2023 41.74 41.74 40.23 40.27 526,466 -1.38(-3.32%)
May 05, 2023 41.88 41.95 40.94 41.65 845,455 +0.34(+0.83%)
May 04, 2023 40.09 42.41 39.74 41.31 1,047,772 +1.63(+4.10%)
May 03, 2023 39.88 40.40 39.61 39.69 796,528 -0.04(-0.10%)
May 02, 2023 39.83 40.11 38.97 39.73 526,940 -0.34(-0.85%)
May 01, 2023 40.14 40.63 40.04 40.07 564,898 -0.13(-0.32%)
Apr 28, 2023 39.72 40.19 39.40 40.19 553,462 +0.60(+1.53%)
Apr 27, 2023 39.44 39.60 38.62 39.59 495,940 +0.21(+0.54%)
Apr 26, 2023 39.28 39.76 39.18 39.38 631,811 +0.00(+0.00%)
Apr 25, 2023 39.64 39.78 39.16 39.38 558,865 -0.59(-1.49%)
Apr 24, 2023 40.31 40.52 39.72 39.97 741,396 -0.54(-1.32%)
Apr 21, 2023 40.40 40.55 39.94 40.51 511,302 +0.11(+0.27%)
Apr 20, 2023 40.26 40.68 40.15 40.40 429,370 -0.22(-0.55%)
Apr 19, 2023 41.44 41.53 40.42 40.62 590,683 -1.25(-2.98%)
Apr 18, 2023 42.80 42.88 41.74 41.87 691,735 -0.89(-2.07%)
Apr 17, 2023 42.74 43.00 42.44 42.76 300,239 -0.10(-0.23%)
Apr 14, 2023 42.86 43.37 42.55 42.85 271,648 -0.15(-0.34%)
Apr 13, 2023 42.73 43.15 42.25 43.00 377,516 +0.27(+0.64%)
Apr 12, 2023 43.45 43.51 42.67 42.73 234,346 -0.27(-0.63%)
Apr 11, 2023 42.85 43.26 42.85 43.00 421,129 +0.30(+0.71%)
Apr 10, 2023 42.13 42.76 42.06 42.70 382,781 +0.56(+1.32%)
Apr 06, 2023 42.51 42.51 42.02 42.14 419,574 -0.52(-1.21%)
Apr 05, 2023 42.58 42.74 42.19 42.66 409,927 -0.20(-0.48%)
Apr 04, 2023 44.07 44.07 42.62 42.86 545,944 -1.08(-2.46%)
Apr 03, 2023 43.95 44.26 43.55 43.94 330,573 -0.09(-0.20%)
Mar 31, 2023 43.28 44.12 43.28 44.03 449,029 +0.73(+1.69%)
Mar 30, 2023 43.25 43.63 43.11 43.30 514,180 +0.34(+0.79%)
Mar 29, 2023 42.49 43.04 42.41 42.96 504,017 +0.86(+2.04%)
Mar 28, 2023 41.92 42.26 41.81 42.10 310,093 -0.04(-0.09%)
Mar 27, 2023 42.48 42.68 42.02 42.14 480,111 -0.08(-0.18%)
Mar 24, 2023 41.55 42.36 41.20 42.22 610,379 +0.34(+0.81%)
Mar 23, 2023 41.82 42.60 41.70 41.88 643,241 +0.35(+0.84%)
Mar 22, 2023 41.95 42.57 41.52 41.53 591,073 -0.64(-1.52%)
Mar 21, 2023 42.91 43.13 42.06 42.17 641,505 -0.22(-0.53%)
Mar 20, 2023 42.32 42.71 42.02 42.40 539,139 +0.43(+1.02%)
Mar 17, 2023 42.34 42.34 41.45 41.97 1,601,163 -0.19(-0.46%)
Mar 16, 2023 40.47 42.17 40.19 42.16 655,956 +1.31(+3.20%)
Mar 15, 2023 41.03 41.10 40.20 40.86 921,760 -1.15(-2.74%)
Mar 14, 2023 41.94 42.54 41.49 42.01 529,529 +0.78(+1.89%)
Mar 13, 2023 41.27 41.70 40.96 41.23 737,814 -0.61(-1.47%)
Mar 10, 2023 42.53 43.14 41.35 41.84 590,345 -0.87(-2.03%)
Mar 09, 2023 43.84 44.17 42.70 42.71 691,244 -1.02(-2.34%)
Mar 08, 2023 43.28 43.75 43.24 43.73 622,487 +0.49(+1.13%)
Mar 07, 2023 43.67 43.94 43.08 43.24 544,172 -0.57(-1.31%)
Mar 06, 2023 44.47 44.63 43.67 43.82 880,990 -0.57(-1.29%)
Mar 03, 2023 44.57 44.62 44.28 44.39 341,327 +0.11(+0.24%)
Mar 02, 2023 43.74 44.38 43.57 44.28 335,164 +0.23(+0.53%)
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.