Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 41.56 41.56 41.11 41.34 275,016 -0.16(-0.39%)
May 25, 2023 41.38 41.60 40.70 41.50 278,358 -0.04(-0.10%)
May 24, 2023 42.06 42.24 41.42 41.54 388,692 -0.60(-1.43%)
May 23, 2023 41.99 42.75 41.86 42.14 573,054 +0.10(+0.24%)
May 22, 2023 42.09 42.39 41.67 42.04 590,415 +0.08(+0.19%)
May 19, 2023 42.33 42.66 41.93 41.97 511,951 -0.09(-0.21%)
May 18, 2023 42.04 42.22 41.63 42.05 404,729 -0.25(-0.58%)
May 17, 2023 42.64 42.65 41.96 42.30 722,622 -0.26(-0.60%)
May 16, 2023 43.10 43.11 42.32 42.56 448,870 -0.60(-1.40%)
May 15, 2023 43.70 43.70 42.95 43.16 269,850 -0.38(-0.86%)
May 12, 2023 43.50 43.69 43.30 43.54 247,832 +0.25(+0.57%)
May 11, 2023 43.75 43.75 43.11 43.29 263,702 -0.66(-1.51%)
May 10, 2023 44.12 44.27 43.41 43.95 376,616 +0.15(+0.34%)
May 09, 2023 43.95 44.01 43.68 43.80 299,543 -0.10(-0.23%)
May 08, 2023 43.87 44.20 43.59 43.90 379,646 -0.13(-0.29%)
May 05, 2023 43.74 44.10 43.60 44.03 505,706 +0.29(+0.66%)
May 04, 2023 43.22 43.76 42.56 43.75 347,179 +0.56(+1.31%)
May 03, 2023 43.18 43.88 42.05 43.18 629,218 +0.03(+0.07%)
May 02, 2023 43.47 43.51 42.70 43.15 609,334 -0.48(-1.11%)
May 01, 2023 43.61 43.98 43.49 43.64 413,423 +0.05(+0.11%)
Apr 28, 2023 44.02 44.34 43.42 43.59 792,356 -0.54(-1.23%)
Apr 27, 2023 43.21 44.15 43.21 44.13 299,303 +0.92(+2.13%)
Apr 26, 2023 43.67 43.91 43.03 43.21 351,814 -0.86(-1.95%)
Apr 25, 2023 44.17 44.25 43.87 44.07 274,908 -0.13(-0.29%)
Apr 24, 2023 44.03 44.24 43.85 44.20 385,795 +0.03(+0.07%)
Apr 21, 2023 44.05 44.23 43.65 44.17 540,332 +0.43(+0.97%)
Apr 20, 2023 43.28 43.78 43.12 43.75 402,075 +0.45(+1.03%)
Apr 19, 2023 43.14 43.52 43.01 43.30 232,795 +0.16(+0.37%)
Apr 18, 2023 43.30 43.30 42.70 43.14 230,374 -0.18(-0.41%)
Apr 17, 2023 42.76 43.35 42.73 43.32 248,792 +0.55(+1.30%)
Apr 14, 2023 43.54 43.66 42.64 42.77 444,257 -1.02(-2.33%)
Apr 13, 2023 43.90 44.06 43.37 43.79 361,218 -0.27(-0.61%)
Apr 12, 2023 44.37 44.64 43.92 44.05 433,469 -0.05(-0.11%)
Apr 11, 2023 43.56 44.19 43.38 44.10 461,448 +0.56(+1.29%)
Apr 10, 2023 43.41 43.60 43.00 43.54 444,379 +0.05(+0.11%)
Apr 06, 2023 43.37 43.54 43.05 43.49 456,792 +0.35(+0.80%)
Apr 05, 2023 42.11 43.17 41.98 43.14 438,253 +1.25(+2.97%)
Apr 04, 2023 41.60 41.92 41.38 41.90 275,620 +0.17(+0.40%)
Apr 03, 2023 41.99 42.07 41.47 41.73 328,766 -0.26(-0.61%)
Mar 31, 2023 41.99 42.26 41.59 41.99 440,903 +0.17(+0.40%)
Mar 30, 2023 41.86 42.14 41.40 41.82 340,888 +0.15(+0.36%)
Mar 29, 2023 41.30 41.71 41.28 41.67 427,029 +0.56(+1.37%)
Mar 28, 2023 40.97 41.42 40.97 41.10 361,587 -0.02(-0.05%)
Mar 27, 2023 40.80 41.45 40.80 41.12 429,334 +0.45(+1.09%)
Mar 24, 2023 39.31 40.71 39.23 40.68 433,020 +1.35(+3.45%)
Mar 23, 2023 39.76 40.17 39.31 39.32 634,054 -0.62(-1.56%)
Mar 22, 2023 40.58 40.85 39.90 39.95 599,585 -0.58(-1.44%)
Mar 21, 2023 41.83 41.93 39.80 40.53 668,729 -1.19(-2.84%)
Mar 20, 2023 41.25 41.93 41.03 41.72 684,194 +0.65(+1.59%)
Mar 17, 2023 41.05 41.35 40.73 41.07 1,409,313 -0.19(-0.46%)
Mar 16, 2023 40.66 41.62 40.66 41.25 597,231 +0.34(+0.82%)
Mar 15, 2023 40.57 41.32 40.33 40.92 988,512 +0.06(+0.15%)
Mar 14, 2023 40.80 41.58 40.50 40.86 586,634 +0.73(+1.82%)
Mar 13, 2023 39.65 41.11 39.65 40.13 755,409 +0.25(+0.62%)
Mar 10, 2023 40.50 40.54 39.55 39.88 503,712 -0.77(-1.90%)
Mar 09, 2023 41.00 41.06 40.53 40.65 413,532 -0.23(-0.56%)
Mar 08, 2023 40.48 40.89 40.20 40.88 491,780 +0.43(+1.05%)
Mar 07, 2023 40.90 41.11 40.29 40.45 493,069 -0.42(-1.02%)
Mar 06, 2023 41.10 41.17 40.57 40.87 640,809 -0.21(-0.51%)
Mar 03, 2023 41.05 41.12 40.34 41.08 497,873 +0.28(+0.68%)
Mar 02, 2023 40.18 41.01 39.90 40.80 518,001 +0.65(+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.