Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.38 39.97 39.35 39.91 532,426 +0.57(+1.46%)
Jun 29, 2023 39.14 39.35 38.89 39.34 631,297 +0.04(+0.09%)
Jun 28, 2023 39.52 39.54 39.21 39.30 591,013 -0.35(-0.89%)
Jun 27, 2023 39.53 39.68 39.31 39.65 549,949 +0.14(+0.35%)
Jun 26, 2023 39.15 39.58 38.89 39.51 406,532 +0.61(+1.57%)
Jun 23, 2023 39.61 39.72 38.89 38.90 525,470 -0.57(-1.45%)
Jun 22, 2023 39.72 39.76 39.33 39.47 416,801 -0.22(-0.56%)
Jun 21, 2023 39.21 39.74 39.11 39.70 572,866 +0.36(+0.92%)
Jun 20, 2023 39.60 39.69 39.27 39.34 915,037 -0.37(-0.93%)
Jun 16, 2023 39.67 39.95 39.57 39.71 716,094 +0.19(+0.47%)
Jun 15, 2023 39.38 39.57 39.29 39.52 439,238 +0.30(+0.76%)
Jun 14, 2023 39.66 39.78 39.21 39.22 826,298 -0.31(-0.80%)
Jun 13, 2023 39.84 39.94 39.48 39.54 591,875 -0.34(-0.86%)
Jun 12, 2023 39.95 40.00 39.70 39.88 326,429 +0.04(+0.09%)
Jun 09, 2023 39.80 39.92 39.66 39.84 342,884 +0.06(+0.14%)
Jun 08, 2023 39.59 39.84 39.51 39.79 547,955 +0.19(+0.49%)
Jun 07, 2023 39.46 39.76 39.27 39.59 496,381 +0.13(+0.33%)
Jun 06, 2023 39.93 40.06 39.32 39.46 477,495 -0.26(-0.65%)
Jun 05, 2023 39.60 40.13 39.56 39.72 478,284 -0.04(-0.09%)
Jun 02, 2023 39.02 39.86 38.86 39.76 674,746 +0.66(+1.68%)
Jun 01, 2023 39.02 39.35 38.96 39.10 758,889 +0.15(+0.38%)
May 31, 2023 38.57 39.11 38.43 38.96 714,760 +0.26(+0.67%)
May 30, 2023 39.13 39.25 38.67 38.70 774,853 -0.40(-1.02%)
May 26, 2023 38.96 39.10 38.72 39.09 815,589 +0.06(+0.14%)
May 25, 2023 39.44 39.44 38.77 39.04 648,157 -0.64(-1.61%)
May 24, 2023 39.71 39.80 39.53 39.68 641,088 -0.15(-0.37%)
May 23, 2023 39.93 40.30 39.76 39.83 499,051 -0.17(-0.42%)
May 22, 2023 40.34 40.42 39.83 39.99 258,524 -0.22(-0.55%)
May 19, 2023 39.90 40.32 39.85 40.22 526,617 +0.44(+1.09%)
May 18, 2023 39.89 40.31 39.71 39.78 1,062,193 -0.59(-1.47%)
May 17, 2023 40.89 41.05 40.21 40.37 984,658 -0.56(-1.36%)
May 16, 2023 41.74 41.75 40.85 40.93 774,418 -0.33(-0.80%)
May 15, 2023 41.34 41.46 40.78 41.26 842,048 +0.10(+0.24%)
May 12, 2023 41.29 41.60 41.08 41.16 9,487,417 +0.11(+0.26%)
May 11, 2023 41.47 41.73 40.99 41.05 479,311 -0.52(-1.24%)
May 10, 2023 41.58 41.94 41.18 41.57 479,430 +0.11(+0.26%)
May 09, 2023 41.29 41.65 41.24 41.46 344,284 -0.06(-0.15%)
May 08, 2023 41.42 41.82 41.17 41.52 447,462 +0.34(+0.81%)
May 05, 2023 40.53 41.34 40.53 41.18 623,481 +0.56(+1.38%)
May 04, 2023 40.11 40.73 39.95 40.62 782,555 +0.40(+0.99%)
May 03, 2023 40.00 40.77 39.90 40.22 492,681 +0.58(+1.46%)
May 02, 2023 39.70 39.70 39.19 39.64 713,273 -0.17(-0.43%)
May 01, 2023 39.74 40.11 39.60 39.82 359,583 +0.03(+0.07%)
Apr 28, 2023 39.87 39.94 39.64 39.79 561,653 -0.15(-0.39%)
Apr 27, 2023 39.82 40.06 39.75 39.94 535,171 +0.17(+0.43%)
Apr 26, 2023 39.81 39.98 39.54 39.77 474,393 -0.15(-0.36%)
Apr 25, 2023 39.89 40.06 39.76 39.92 486,917 -0.05(-0.11%)
Apr 24, 2023 40.03 40.13 39.73 39.96 627,208 -0.08(-0.20%)
Apr 21, 2023 40.12 40.34 39.91 40.04 657,986 +0.05(+0.11%)
Apr 20, 2023 39.97 40.31 39.95 40.00 524,543 -0.24(-0.61%)
Apr 19, 2023 40.24 40.45 40.09 40.24 372,001 +0.06(+0.16%)
Apr 18, 2023 40.24 40.30 40.00 40.18 411,887 -0.07(-0.18%)
Apr 17, 2023 40.23 40.38 39.95 40.25 613,107 +0.04(+0.09%)
Apr 14, 2023 40.12 40.30 39.98 40.22 537,686 -0.34(-0.85%)
Apr 13, 2023 40.46 40.62 40.07 40.56 378,241 +0.07(+0.18%)
Apr 12, 2023 40.67 40.80 40.44 40.49 334,291 +0.01(+0.02%)
Apr 11, 2023 40.06 40.55 39.93 40.48 513,121 +0.46(+1.15%)
Apr 10, 2023 39.87 40.02 39.54 40.02 327,031 -0.09(-0.23%)
Apr 06, 2023 39.82 40.14 39.65 40.11 541,905 +0.25(+0.64%)
Apr 05, 2023 39.00 39.86 38.96 39.85 680,762 +1.03(+2.66%)
Apr 04, 2023 38.43 38.85 38.43 38.82 376,829 +0.39(+1.01%)
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.