Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 40.25 40.53 40.22 40.48 3,490,373 -0.28(-0.69%)
Jun 20, 2024 40.87 41.02 40.68 40.76 2,538,132 -0.19(-0.46%)
Jun 18, 2024 41.03 41.08 40.78 40.95 2,847,649 +0.29(+0.71%)
Jun 17, 2024 40.43 40.68 40.36 40.66 2,131,417 +0.01(+0.02%)
Jun 14, 2024 40.82 40.88 40.48 40.65 2,235,352 -0.46(-1.12%)
Jun 13, 2024 40.98 41.22 40.78 41.11 2,020,250 +0.00(+0.00%)
Jun 12, 2024 41.36 41.38 40.97 41.11 2,548,551 +0.05(+0.12%)
Jun 11, 2024 41.05 41.36 40.89 41.06 2,428,981 -0.23(-0.56%)
Jun 10, 2024 41.10 41.51 40.95 41.29 2,834,396 +0.08(+0.19%)
Jun 07, 2024 41.11 41.46 40.94 41.21 3,025,354 -0.33(-0.79%)
Jun 06, 2024 41.69 42.00 41.48 41.54 3,860,816 -0.43(-1.02%)
Jun 05, 2024 42.39 42.44 41.86 41.97 7,230,339 +0.62(+1.50%)
Jun 04, 2024 41.34 41.48 40.99 41.35 5,469,436 +0.47(+1.15%)
Jun 03, 2024 41.22 41.72 40.51 40.88 13,482,756 -3.89(-8.69%)
May 31, 2024 44.64 45.01 44.56 44.77 3,623,878 +0.75(+1.70%)
May 30, 2024 44.08 44.23 43.89 44.02 1,597,451 -0.26(-0.59%)
May 29, 2024 44.24 44.36 44.16 44.28 2,092,186 +0.04(+0.09%)
May 28, 2024 44.70 44.75 44.23 44.24 2,648,039 -0.88(-1.95%)
May 24, 2024 45.42 45.45 45.03 45.12 2,210,289 -0.03(-0.07%)
May 23, 2024 45.75 45.77 44.94 45.15 5,218,573 -0.63(-1.38%)
May 22, 2024 44.53 45.80 44.42 45.78 6,830,651 +1.32(+2.97%)
May 21, 2024 44.49 44.72 44.46 44.46 3,474,990 -0.13(-0.29%)
May 20, 2024 45.06 45.19 44.40 44.59 5,172,420 -0.39(-0.87%)
May 17, 2024 44.85 45.09 44.74 44.98 1,882,986 +0.10(+0.22%)
May 16, 2024 45.12 45.20 44.82 44.88 4,666,300 -0.44(-0.98%)
May 15, 2024 45.44 45.55 45.27 45.32 3,819,521 +0.04(+0.09%)
May 14, 2024 44.97 45.38 44.93 45.28 3,645,046 +0.49(+1.08%)
May 13, 2024 44.94 45.04 44.77 44.80 2,854,322 +0.10(+0.22%)
May 10, 2024 44.61 44.72 44.43 44.70 3,802,379 +0.40(+0.90%)
May 09, 2024 43.94 44.35 43.94 44.30 4,965,517 +0.53(+1.20%)
May 08, 2024 43.87 43.93 43.70 43.78 2,145,011 -0.01(-0.02%)
May 07, 2024 43.77 43.97 43.60 43.79 3,129,778 +0.69(+1.61%)
May 06, 2024 43.14 43.28 42.82 43.09 2,062,638 -0.05(-0.11%)
May 03, 2024 43.22 43.32 42.91 43.14 4,081,667 +0.15(+0.35%)
May 02, 2024 42.55 43.16 42.40 42.99 6,372,905 +0.77(+1.83%)
May 01, 2024 42.35 42.49 41.93 42.22 4,724,975 +1.12(+2.73%)
Apr 30, 2024 41.41 41.68 41.08 41.10 3,702,828 -0.17(-0.41%)
Apr 29, 2024 41.32 41.65 41.16 41.27 4,276,737 +0.50(+1.22%)
Apr 26, 2024 40.61 40.97 40.53 40.77 2,753,126 +0.20(+0.49%)
Apr 25, 2024 40.72 40.77 40.47 40.57 3,490,711 +0.05(+0.12%)
Apr 24, 2024 40.86 40.90 40.30 40.52 1,831,183 -0.38(-0.92%)
Apr 23, 2024 40.33 40.92 40.27 40.90 2,310,036 +0.64(+1.60%)
Apr 22, 2024 39.66 40.42 39.63 40.26 3,832,301 +0.83(+2.11%)
Apr 19, 2024 39.05 39.43 39.05 39.42 1,637,360 +0.48(+1.22%)
Apr 18, 2024 39.07 39.17 38.83 38.95 2,658,824 -0.33(-0.83%)
Apr 17, 2024 39.39 39.52 39.12 39.27 3,234,968 -0.35(-0.88%)
Apr 16, 2024 39.69 39.90 39.39 39.62 2,548,814 -0.55(-1.36%)
Apr 15, 2024 40.56 40.72 40.11 40.17 3,401,756 -0.16(-0.39%)
Apr 12, 2024 40.62 40.63 40.16 40.33 5,308,395 -0.14(-0.34%)
Apr 11, 2024 40.66 40.91 40.35 40.46 2,927,876 +0.11(+0.27%)
Apr 10, 2024 40.29 40.41 40.15 40.36 4,406,797 -0.19(-0.46%)
Apr 09, 2024 40.55 40.62 40.34 40.54 3,217,803 +0.03(+0.07%)
Apr 08, 2024 40.74 40.74 40.48 40.51 1,871,535 -0.34(-0.83%)
Apr 05, 2024 40.26 40.91 40.20 40.85 6,143,672 +0.33(+0.81%)
Apr 04, 2024 41.39 41.54 40.50 40.52 2,656,173 -0.67(-1.64%)
Apr 03, 2024 41.16 41.40 40.98 41.20 3,073,811 -0.25(-0.60%)
Apr 02, 2024 41.78 41.79 41.33 41.45 2,603,376 -0.62(-1.49%)
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.