Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 42.33 43.10 42.28 42.60 7,214,437 +0.34(+0.80%)
Jun 21, 2024 42.68 42.95 42.20 42.26 16,683,130 -0.55(-1.28%)
Jun 20, 2024 41.85 43.10 41.75 42.81 8,879,906 +1.02(+2.44%)
Jun 18, 2024 40.97 41.95 40.93 41.79 7,185,173 +0.88(+2.15%)
Jun 17, 2024 41.02 41.17 40.69 40.91 6,201,491 +0.09(+0.22%)
Jun 14, 2024 40.89 41.08 40.53 40.82 5,505,303 +0.26(+0.64%)
Jun 13, 2024 40.79 41.17 40.12 40.56 5,238,516 -0.43(-1.05%)
Jun 12, 2024 41.42 41.81 40.78 40.99 5,344,645 +0.34(+0.84%)
Jun 11, 2024 40.75 40.85 40.12 40.65 7,277,200 -0.65(-1.57%)
Jun 10, 2024 40.38 41.32 40.11 41.30 6,294,841 +0.94(+2.33%)
Jun 07, 2024 40.78 41.24 40.18 40.36 9,087,912 -2.14(-5.04%)
Jun 06, 2024 41.00 42.55 40.64 42.50 9,954,362 +1.40(+3.41%)
Jun 05, 2024 40.66 41.12 40.36 41.10 6,108,822 +0.57(+1.41%)
Jun 04, 2024 41.00 41.01 40.06 40.53 9,421,422 -1.11(-2.67%)
Jun 03, 2024 41.76 41.87 41.42 41.64 7,872,350 -0.05(-0.12%)
May 31, 2024 41.68 41.99 41.15 41.69 14,127,005 +0.05(+0.12%)
May 30, 2024 41.29 41.96 41.26 41.64 5,901,983 +0.25(+0.60%)
May 29, 2024 41.64 41.75 41.27 41.39 8,528,532 -0.76(-1.79%)
May 28, 2024 42.24 42.62 41.77 42.15 7,545,468 +0.42(+1.00%)
May 24, 2024 41.35 41.83 41.17 41.73 6,269,864 +0.75(+1.82%)
May 23, 2024 41.63 41.73 40.76 40.98 9,414,866 -1.15(-2.74%)
May 22, 2024 43.24 43.49 41.71 42.14 9,675,354 -1.64(-3.75%)
May 21, 2024 43.65 44.07 43.34 43.78 6,742,480 -0.40(-0.90%)
May 20, 2024 43.74 44.32 43.21 44.17 8,414,801 +0.70(+1.60%)
May 17, 2024 43.24 43.70 42.85 43.48 10,229,866 +0.89(+2.10%)
May 16, 2024 42.74 43.05 42.10 42.58 7,774,413 -0.35(-0.81%)
May 15, 2024 42.89 43.16 41.93 42.93 7,755,941 +0.62(+1.46%)
May 14, 2024 42.64 42.93 42.28 42.32 7,184,871 +0.11(+0.26%)
May 13, 2024 42.10 42.60 41.68 42.21 6,169,839 -0.03(-0.07%)
May 10, 2024 43.15 43.43 42.22 42.24 8,009,034 -0.35(-0.82%)
May 09, 2024 41.39 42.71 41.39 42.58 9,947,870 +1.29(+3.13%)
May 08, 2024 40.86 41.58 40.80 41.29 7,889,307 +0.10(+0.24%)
May 07, 2024 41.15 41.47 40.91 41.19 7,545,410 +0.05(+0.12%)
May 06, 2024 41.13 41.59 40.83 41.14 7,761,550 +0.73(+1.80%)
May 03, 2024 41.00 41.21 40.36 40.42 7,350,211 -0.39(-0.95%)
May 02, 2024 40.18 41.12 40.08 40.80 8,213,491 +0.47(+1.16%)
May 01, 2024 40.36 41.53 40.24 40.34 12,180,549 -0.06(-0.15%)
Apr 30, 2024 40.90 41.38 40.24 40.40 13,626,531 -1.61(-3.83%)
Apr 29, 2024 42.32 42.66 41.26 42.01 13,098,153 -0.47(-1.10%)
Apr 26, 2024 42.98 43.13 42.25 42.48 14,777,416 -0.68(-1.57%)
Apr 25, 2024 40.09 43.65 39.74 43.15 36,812,340 +4.78(+12.46%)
Apr 24, 2024 37.20 38.51 37.04 38.37 12,047,411 +0.88(+2.36%)
Apr 23, 2024 36.78 37.58 36.38 37.48 12,258,442 +0.25(+0.67%)
Apr 22, 2024 37.43 38.05 37.15 37.24 14,239,320 -1.55(-4.00%)
Apr 19, 2024 38.27 38.98 38.12 38.79 10,504,022 +0.47(+1.22%)
Apr 18, 2024 38.91 38.96 38.02 38.32 6,457,308 -0.01(-0.03%)
Apr 17, 2024 38.04 38.76 37.75 38.33 10,874,264 +0.45(+1.18%)
Apr 16, 2024 37.67 38.21 37.16 37.88 11,902,520 -0.33(-0.86%)
Apr 15, 2024 38.65 38.73 37.54 38.21 11,590,087 -0.20(-0.52%)
Apr 12, 2024 39.96 41.05 38.08 38.41 24,488,300 -0.43(-1.10%)
Apr 11, 2024 39.09 39.23 38.13 38.84 11,604,111 +0.01(+0.03%)
Apr 10, 2024 38.47 39.04 37.98 38.83 12,657,941 -0.61(-1.54%)
Apr 09, 2024 39.93 40.54 39.21 39.43 14,962,797 +0.27(+0.69%)
Apr 08, 2024 39.76 39.90 38.94 39.16 16,378,481 -0.25(-0.63%)
Apr 05, 2024 37.50 39.68 37.34 39.41 21,221,108 +1.92(+5.12%)
Apr 04, 2024 37.07 37.98 36.76 37.49 16,518,383 +0.49(+1.32%)
Apr 03, 2024 36.54 37.20 36.46 37.01 15,636,331 +0.44(+1.20%)
Apr 02, 2024 36.43 36.78 36.22 36.57 15,090,542 +0.36(+0.99%)
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.