Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 39.35 40.05 39.06 39.50 1,147,784 -0.69(-1.72%)
Jun 05, 2023 40.50 41.48 39.82 40.19 1,213,735 -0.61(-1.50%)
Jun 02, 2023 40.80 41.44 40.20 40.80 1,538,655 +0.67(+1.67%)
Jun 01, 2023 37.92 40.61 37.92 40.13 1,040,029 +2.39(+6.33%)
May 31, 2023 38.86 39.29 37.59 37.74 1,931,256 -2.08(-5.22%)
May 30, 2023 39.21 40.10 38.60 39.82 1,933,519 -0.27(-0.67%)
May 26, 2023 39.66 40.49 39.66 40.09 1,326,139 +0.63(+1.60%)
May 25, 2023 39.36 39.77 38.34 39.46 1,385,391 -0.53(-1.33%)
May 24, 2023 39.13 40.24 39.04 39.99 1,453,896 +0.82(+2.09%)
May 23, 2023 39.46 40.07 39.07 39.17 1,268,615 -0.28(-0.71%)
May 22, 2023 37.76 39.97 37.29 39.45 1,585,791 +1.98(+5.28%)
May 19, 2023 38.11 38.56 37.31 37.47 630,756 -0.26(-0.69%)
May 18, 2023 37.25 37.89 36.52 37.73 1,164,768 +0.15(+0.40%)
May 17, 2023 37.24 37.60 36.38 37.58 793,138 +0.77(+2.09%)
May 16, 2023 37.21 38.00 36.54 36.81 1,054,134 -0.60(-1.60%)
May 15, 2023 37.25 37.83 36.90 37.41 1,059,253 +0.18(+0.48%)
May 12, 2023 36.08 37.47 35.97 37.23 1,456,252 +1.47(+4.11%)
May 11, 2023 35.94 36.31 35.29 35.76 1,131,111 -1.34(-3.61%)
May 10, 2023 37.22 37.80 36.21 37.10 828,263 +0.36(+0.98%)
May 09, 2023 36.58 37.23 35.90 36.74 650,914 -0.30(-0.81%)
May 08, 2023 36.96 37.39 36.52 37.04 931,204 -0.05(-0.13%)
May 05, 2023 37.85 38.65 36.15 37.09 1,344,527 +0.40(+1.09%)
May 04, 2023 36.49 37.00 34.85 36.69 1,393,802 +1.16(+3.26%)
May 03, 2023 35.40 36.34 35.16 35.53 1,133,710 -0.53(-1.47%)
May 02, 2023 37.66 37.66 35.40 36.06 1,567,967 -2.21(-5.77%)
May 01, 2023 37.79 38.56 37.39 38.27 776,812 -0.18(-0.47%)
Apr 28, 2023 36.54 39.12 36.45 38.45 1,068,070 +1.62(+4.40%)
Apr 27, 2023 36.56 36.93 36.17 36.83 687,598 +0.49(+1.35%)
Apr 26, 2023 37.47 38.17 36.16 36.34 958,642 -1.51(-3.99%)
Apr 25, 2023 38.22 38.23 37.36 37.85 1,447,177 -1.28(-3.27%)
Apr 24, 2023 37.72 39.37 37.72 39.13 660,522 +1.43(+3.79%)
Apr 21, 2023 37.75 38.09 37.12 37.70 694,778 +0.15(+0.40%)
Apr 20, 2023 37.74 38.16 37.08 37.55 946,838 -0.79(-2.06%)
Apr 19, 2023 39.46 39.53 37.91 38.34 890,969 -1.77(-4.41%)
Apr 18, 2023 40.37 40.76 39.84 40.11 669,701 -0.46(-1.13%)
Apr 17, 2023 39.67 40.93 39.50 40.57 1,350,071 +0.53(+1.32%)
Apr 14, 2023 40.48 40.80 39.57 40.04 946,522 -0.22(-0.55%)
Apr 13, 2023 39.96 41.15 39.82 40.26 955,776 +0.18(+0.45%)
Apr 12, 2023 39.28 40.12 38.51 40.08 1,170,820 +1.35(+3.49%)
Apr 11, 2023 38.96 39.36 38.36 38.73 627,350 +0.09(+0.23%)
Apr 10, 2023 37.98 38.98 37.73 38.64 728,990 +0.81(+2.14%)
Apr 06, 2023 38.42 38.48 37.73 37.83 500,505 -0.63(-1.64%)
Apr 05, 2023 39.39 39.51 37.89 38.46 1,218,570 -0.82(-2.09%)
Apr 04, 2023 40.84 40.84 37.97 39.28 1,405,556 -1.64(-4.01%)
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.