Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.60 41.65 41.58 41.59 1,093,099 -0.01(-0.02%)
May 30, 2023 41.60 41.60 41.59 41.60 457,067 +0.02(+0.05%)
May 26, 2023 41.53 41.60 41.53 41.58 202,915 -0.01(-0.02%)
May 25, 2023 41.57 41.63 41.56 41.59 306,559 +0.00(+0.00%)
May 24, 2023 41.58 41.60 41.53 41.59 395,069 +0.00(+0.00%)
May 23, 2023 41.58 41.60 41.57 41.59 845,967 +0.02(+0.05%)
May 22, 2023 41.48 41.61 41.48 41.57 548,190 +0.09(+0.22%)
May 19, 2023 41.50 41.50 41.45 41.48 601,603 -0.01(-0.02%)
May 18, 2023 41.42 41.49 41.42 41.49 712,961 +0.06(+0.14%)
May 17, 2023 41.45 41.46 41.42 41.43 412,356 -0.03(-0.07%)
May 16, 2023 41.43 41.50 41.36 41.46 500,192 -0.02(-0.05%)
May 15, 2023 41.63 41.63 41.47 41.48 290,483 -0.02(-0.05%)
May 12, 2023 41.52 41.52 41.49 41.50 225,012 +0.01(+0.02%)
May 11, 2023 41.44 41.51 41.31 41.49 282,864 -0.02(-0.05%)
May 10, 2023 41.52 41.54 41.48 41.51 354,591 -0.03(-0.07%)
May 09, 2023 41.49 41.56 41.49 41.54 200,485 +0.04(+0.10%)
May 08, 2023 41.44 41.52 41.43 41.50 1,539,222 +0.01(+0.02%)
May 05, 2023 41.48 41.51 41.44 41.49 327,699 +0.02(+0.05%)
May 04, 2023 41.48 41.50 41.44 41.47 1,204,416 -0.01(-0.02%)
May 03, 2023 41.48 41.50 41.46 41.48 380,709 +0.00(+0.00%)
May 02, 2023 41.45 41.51 41.44 41.48 566,016 +0.01(+0.02%)
May 01, 2023 41.48 41.52 41.47 41.47 478,689 -0.02(-0.05%)
Apr 28, 2023 41.44 41.57 41.43 41.49 1,267,813 -0.39(-0.93%)
Apr 27, 2023 41.88 41.89 41.83 41.88 668,219 +0.03(+0.07%)
Apr 26, 2023 41.85 41.89 41.81 41.85 604,655 +0.02(+0.05%)
Apr 25, 2023 41.87 41.88 41.83 41.83 484,189 -0.09(-0.21%)
Apr 24, 2023 41.81 41.92 41.81 41.92 421,332 +0.08(+0.19%)
Apr 21, 2023 41.85 41.86 41.83 41.84 407,034 -0.01(-0.02%)
Apr 20, 2023 41.81 41.86 41.81 41.85 1,149,423 +0.03(+0.07%)
Apr 19, 2023 41.83 41.87 41.82 41.82 281,585 -0.02(-0.05%)
Apr 18, 2023 41.84 41.85 41.81 41.84 358,614 +0.00(+0.00%)
Apr 17, 2023 41.85 41.85 41.80 41.84 1,213,818 -0.01(-0.02%)
Apr 14, 2023 41.86 41.86 41.80 41.85 249,230 +0.00(+0.00%)
Apr 13, 2023 41.85 41.93 41.82 41.85 322,128 -0.04(-0.10%)
Apr 12, 2023 41.86 41.89 41.79 41.89 1,101,820 +0.05(+0.12%)
Apr 11, 2023 41.85 41.85 41.78 41.84 1,049,355 -0.01(-0.02%)
Apr 10, 2023 41.80 41.90 41.80 41.85 2,421,881 +0.03(+0.07%)
Apr 06, 2023 41.88 41.90 41.79 41.82 1,204,627 -0.06(-0.14%)
Apr 05, 2023 41.82 41.90 41.79 41.88 625,050 +0.07(+0.17%)
Apr 04, 2023 41.85 41.85 41.76 41.81 1,198,338 -0.01(-0.02%)
Apr 03, 2023 41.78 41.88 41.76 41.82 1,367,751 +0.10(+0.24%)
Mar 31, 2023 41.76 41.80 41.72 41.72 794,307 +0.07(+0.17%)
Mar 30, 2023 41.78 41.78 41.65 41.65 1,322,422 -0.06(-0.14%)
Mar 29, 2023 41.73 41.76 41.70 41.71 593,238 +0.00(+0.00%)
Mar 28, 2023 41.53 41.73 41.53 41.71 1,269,177 +0.11(+0.26%)
Mar 27, 2023 41.66 41.75 41.60 41.60 1,158,922 -0.02(-0.05%)
Mar 24, 2023 41.65 41.68 41.53 41.62 1,441,087 -0.05(-0.12%)
Mar 23, 2023 41.73 41.73 41.65 41.67 1,967,176 +0.01(+0.02%)
Mar 22, 2023 41.64 41.69 41.60 41.66 1,412,721 +0.04(+0.10%)
Mar 21, 2023 41.56 41.66 41.56 41.62 2,916,274 +0.07(+0.17%)
Mar 20, 2023 41.54 41.58 41.45 41.55 3,475,378 +0.13(+0.31%)
Mar 17, 2023 41.63 41.67 41.28 41.42 18,634,054 -0.19(-0.46%)
Mar 16, 2023 41.58 41.70 41.57 41.61 1,499,963 -0.08(-0.19%)
Mar 15, 2023 41.72 41.77 41.69 41.69 1,438,743 -0.06(-0.14%)
Mar 14, 2023 41.74 41.79 41.72 41.75 797,594 +0.04(+0.10%)
Mar 13, 2023 41.72 41.77 41.71 41.71 1,405,687 -0.03(-0.07%)
Mar 10, 2023 41.72 41.76 41.71 41.74 1,105,308 +0.02(+0.05%)
Mar 09, 2023 41.73 41.76 41.70 41.72 1,628,680 -0.02(-0.05%)
Mar 08, 2023 41.72 41.76 41.72 41.74 740,591 -0.04(-0.10%)
Mar 07, 2023 41.73 41.78 41.73 41.78 770,310 +0.05(+0.12%)
Mar 06, 2023 41.78 41.78 41.72 41.73 468,156 +0.01(+0.02%)
Mar 03, 2023 41.76 41.77 41.72 41.72 386,252 -0.06(-0.14%)
Mar 02, 2023 41.77 41.78 41.72 41.78 948,395 -0.02(-0.05%)
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.