Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 39.43 39.67 39.24 39.33 1,209,979 -0.11(-0.28%)
May 25, 2023 39.75 39.78 39.39 39.44 1,297,388 -0.46(-1.15%)
May 24, 2023 40.02 40.14 39.70 39.90 1,560,211 +0.06(+0.15%)
May 23, 2023 40.47 40.50 39.64 39.84 1,722,408 -0.85(-2.09%)
May 22, 2023 40.95 41.16 40.52 40.69 1,331,946 -0.36(-0.88%)
May 19, 2023 41.27 41.41 41.03 41.05 1,253,808 -0.11(-0.27%)
May 18, 2023 41.60 41.65 40.83 41.16 1,566,808 -0.50(-1.20%)
May 17, 2023 42.13 42.29 41.36 41.66 1,392,174 -0.32(-0.76%)
May 16, 2023 42.18 42.22 41.71 41.98 1,344,003 -0.35(-0.83%)
May 15, 2023 42.48 42.57 41.90 42.33 1,573,566 -0.25(-0.59%)
May 12, 2023 42.56 42.81 42.35 42.58 1,092,764 +0.18(+0.42%)
May 11, 2023 42.28 42.43 41.98 42.40 1,271,388 +0.13(+0.31%)
May 10, 2023 41.69 42.44 41.66 42.27 1,350,034 +0.70(+1.68%)
May 09, 2023 41.67 42.00 41.53 41.57 1,173,086 +0.03(+0.07%)
May 08, 2023 41.56 41.75 41.37 41.54 1,070,441 -0.10(-0.24%)
May 05, 2023 41.69 42.01 41.34 41.64 1,167,258 -0.07(-0.17%)
May 04, 2023 41.49 41.89 41.26 41.71 884,583 +0.19(+0.46%)
May 03, 2023 41.75 42.13 41.46 41.52 1,043,873 -0.16(-0.38%)
May 02, 2023 41.14 41.94 41.05 41.68 1,705,877 +0.54(+1.31%)
May 01, 2023 42.10 42.11 41.03 41.14 2,742,766 -0.98(-2.32%)
Apr 28, 2023 41.87 42.46 41.67 42.12 2,056,300 +0.65(+1.56%)
Apr 27, 2023 39.72 41.78 39.66 41.47 2,655,934 +2.27(+5.80%)
Apr 26, 2023 39.09 39.43 39.09 39.20 1,328,157 -0.40(-1.01%)
Apr 25, 2023 39.75 39.83 39.43 39.60 1,359,677 -0.19(-0.48%)
Apr 24, 2023 39.60 39.86 39.57 39.79 1,270,671 +0.28(+0.71%)
Apr 21, 2023 39.90 40.14 39.41 39.51 1,234,642 -0.27(-0.68%)
Apr 20, 2023 39.06 39.81 39.05 39.78 1,211,795 +0.75(+1.92%)
Apr 19, 2023 39.10 39.17 38.88 39.03 773,216 -0.05(-0.13%)
Apr 18, 2023 38.91 39.17 38.75 39.08 1,097,915 +0.23(+0.59%)
Apr 17, 2023 38.83 39.01 38.55 38.85 964,705 +0.17(+0.44%)
Apr 14, 2023 39.00 39.21 38.49 38.68 1,084,486 -0.50(-1.27%)
Apr 13, 2023 39.10 39.29 38.69 39.18 1,220,293 +0.13(+0.33%)
Apr 12, 2023 38.70 39.08 38.55 39.05 1,557,033 +0.47(+1.21%)
Apr 11, 2023 38.56 38.84 38.40 38.58 1,231,538 +0.15(+0.39%)
Apr 10, 2023 38.48 38.58 38.27 38.43 1,239,398 -0.23(-0.59%)
Apr 06, 2023 38.34 38.76 38.34 38.66 1,157,891 +0.22(+0.57%)
Apr 05, 2023 37.54 38.61 37.41 38.44 1,674,308 +1.04(+2.77%)
Apr 04, 2023 37.41 37.46 37.14 37.40 1,413,610 +0.07(+0.19%)
Apr 03, 2023 37.21 37.54 37.11 37.33 1,396,233 -0.08(-0.21%)
Mar 31, 2023 37.17 37.46 37.10 37.41 2,504,608 +0.33(+0.89%)
Mar 30, 2023 36.98 37.17 36.88 37.08 908,518 +0.19(+0.51%)
Mar 29, 2023 36.86 37.06 36.72 36.89 828,641 +0.16(+0.43%)
Mar 28, 2023 36.58 36.88 36.55 36.73 758,642 +0.11(+0.30%)
Mar 27, 2023 36.64 36.91 36.52 36.63 934,811 +0.12(+0.33%)
Mar 24, 2023 36.08 36.53 35.92 36.51 1,060,335 +0.45(+1.24%)
Mar 23, 2023 36.18 36.39 35.90 36.06 820,913 -0.21(-0.58%)
Mar 22, 2023 36.68 36.85 36.25 36.27 930,563 -0.39(-1.06%)
Mar 21, 2023 36.62 36.72 36.41 36.66 1,429,003 +0.21(+0.57%)
Mar 20, 2023 36.08 36.67 36.08 36.45 1,428,495 +0.49(+1.36%)
Mar 17, 2023 36.46 36.53 35.74 35.96 2,576,107 -0.42(-1.15%)
Mar 16, 2023 36.12 36.59 35.97 36.38 2,121,760 +0.34(+0.94%)
Mar 15, 2023 35.50 36.14 35.20 36.04 2,154,195 +0.31(+0.86%)
Mar 14, 2023 35.26 35.85 35.23 35.73 1,698,544 +0.80(+2.28%)
Mar 13, 2023 34.43 35.22 34.39 34.93 1,718,119 +0.37(+1.07%)
Mar 10, 2023 34.73 35.01 34.45 34.56 1,554,944 -0.14(-0.40%)
Mar 09, 2023 35.09 35.21 34.66 34.70 1,070,909 -0.22(-0.63%)
Mar 08, 2023 34.97 35.08 34.67 34.92 1,394,682 -0.08(-0.23%)
Mar 07, 2023 35.27 35.30 34.68 35.00 1,200,400 -0.21(-0.59%)
Mar 06, 2023 35.18 35.39 34.98 35.21 1,340,181 +0.00(+0.00%)
Mar 03, 2023 34.95 35.35 34.87 35.21 1,460,646 +0.36(+1.03%)
Mar 02, 2023 34.39 34.93 34.28 34.85 951,565 +0.41(+1.19%)
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.