Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 40.24 40.31 40.18 40.30 257,948 +0.15(+0.39%)
Jun 29, 2023 40.19 40.21 40.12 40.15 293,172 -0.33(-0.81%)
Jun 28, 2023 40.38 40.48 40.32 40.48 395,567 +0.16(+0.41%)
Jun 27, 2023 40.45 40.48 40.28 40.31 515,641 -0.12(-0.29%)
Jun 26, 2023 40.45 40.47 40.37 40.43 311,558 +0.06(+0.14%)
Jun 23, 2023 40.46 40.46 40.30 40.37 383,365 +0.14(+0.34%)
Jun 22, 2023 40.28 40.34 40.21 40.23 247,567 -0.19(-0.48%)
Jun 21, 2023 40.31 40.45 40.24 40.43 541,535 +0.08(+0.19%)
Jun 20, 2023 40.38 40.45 40.35 40.35 531,651 +0.01(+0.02%)
Jun 16, 2023 40.33 40.37 40.23 40.34 231,865 -0.08(-0.19%)
Jun 15, 2023 40.36 40.46 40.31 40.42 581,763 +0.24(+0.60%)
Jun 14, 2023 40.27 40.31 40.06 40.18 456,600 +0.02(+0.05%)
Jun 13, 2023 40.71 40.71 40.15 40.16 320,429 -0.21(-0.52%)
Jun 12, 2023 40.28 40.37 40.20 40.37 950,881 +0.09(+0.21%)
Jun 09, 2023 40.24 40.32 40.21 40.28 469,614 -0.11(-0.26%)
Jun 08, 2023 40.20 40.39 40.20 40.39 334,715 +0.19(+0.48%)
Jun 07, 2023 40.38 40.39 40.15 40.20 358,675 -0.17(-0.43%)
Jun 06, 2023 40.34 40.39 40.27 40.37 562,421 +0.00(+0.00%)
Jun 05, 2023 40.27 40.44 40.22 40.37 366,441 +0.00(+0.00%)
Jun 02, 2023 40.52 40.52 40.33 40.37 1,420,848 -0.23(-0.57%)
Jun 01, 2023 40.47 40.61 40.47 40.60 437,441 +0.16(+0.40%)
May 31, 2023 40.32 40.46 40.28 40.44 397,076 +0.14(+0.36%)
May 30, 2023 40.20 40.31 40.15 40.29 441,860 +0.28(+0.70%)
May 26, 2023 39.98 40.06 39.93 40.01 479,069 +0.03(+0.07%)
May 25, 2023 40.08 40.13 39.98 39.98 330,817 -0.20(-0.50%)
May 24, 2023 40.32 40.32 40.16 40.19 370,792 -0.09(-0.22%)
May 23, 2023 40.19 40.31 40.16 40.27 427,572 -0.00(-0.00%)
May 22, 2023 40.30 40.35 40.22 40.27 313,926 +0.20(+0.50%)
May 19, 2023 40.31 40.40 40.07 40.07 347,022 -0.27(-0.67%)
May 18, 2023 40.45 40.45 40.31 40.34 341,374 -0.19(-0.47%)
May 17, 2023 40.64 40.64 40.49 40.53 583,672 -0.06(-0.14%)
May 16, 2023 40.59 40.62 40.52 40.59 489,803 -0.13(-0.33%)
May 15, 2023 40.72 40.77 40.68 40.72 599,662 -0.04(-0.09%)
May 12, 2023 40.96 40.98 40.75 40.76 279,113 -0.19(-0.47%)
May 11, 2023 41.03 41.04 40.95 40.95 690,872 +0.06(+0.14%)
May 10, 2023 40.83 41.03 40.80 40.90 707,226 +0.26(+0.65%)
May 09, 2023 40.65 40.69 40.62 40.63 253,202 -0.04(-0.11%)
May 08, 2023 40.72 40.77 40.66 40.68 226,552 -0.18(-0.45%)
May 05, 2023 40.93 40.93 40.80 40.86 386,809 -0.16(-0.40%)
May 04, 2023 40.91 41.18 40.91 41.02 376,196 -0.01(-0.02%)
May 03, 2023 40.94 41.11 40.89 41.03 520,508 +0.16(+0.40%)
May 02, 2023 40.56 40.88 40.56 40.87 901,324 +0.37(+0.92%)
May 01, 2023 40.73 40.73 40.46 40.49 282,389 -0.35(-0.87%)
Apr 28, 2023 40.81 40.85 40.74 40.85 226,179 +0.22(+0.54%)
Apr 27, 2023 40.69 40.70 40.62 40.63 239,956 -0.17(-0.42%)
Apr 26, 2023 40.93 40.94 40.74 40.80 689,079 -0.10(-0.23%)
Apr 25, 2023 40.78 40.95 40.78 40.90 303,023 +0.32(+0.78%)
Apr 24, 2023 40.51 40.64 40.50 40.58 687,398 +0.03(+0.07%)
Apr 21, 2023 40.69 40.70 40.51 40.55 226,575 -0.05(-0.12%)
Apr 20, 2023 40.60 40.61 40.54 40.60 261,501 +0.20(+0.50%)
Apr 19, 2023 40.42 40.44 40.34 40.40 313,331 -0.11(-0.27%)
Apr 18, 2023 40.46 40.54 40.46 40.51 337,648 +0.06(+0.14%)
Apr 17, 2023 40.55 40.55 40.44 40.45 257,605 -0.21(-0.52%)
Apr 14, 2023 40.72 40.72 40.61 40.66 223,231 -0.09(-0.21%)
Apr 13, 2023 40.92 40.96 40.75 40.75 735,266 -0.08(-0.19%)
Apr 12, 2023 40.94 40.94 40.73 40.83 335,447 +0.11(+0.28%)
Apr 11, 2023 40.63 40.73 40.61 40.71 297,774 -0.03(-0.07%)
Apr 10, 2023 40.75 40.75 40.59 40.74 233,156 -0.24(-0.58%)
Apr 06, 2023 41.04 41.08 40.97 40.98 259,512 -0.07(-0.16%)
Apr 05, 2023 41.04 41.15 41.02 41.05 240,453 +0.08(+0.19%)
Apr 04, 2023 40.66 41.00 40.64 40.97 313,762 +0.13(+0.33%)
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.