Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 41.66 41.67 40.84 41.01 2,527,066 -0.82(-1.96%)
Jun 12, 2024 42.31 42.48 41.59 41.83 1,867,024 +0.79(+1.92%)
Jun 11, 2024 41.42 41.42 40.76 41.04 2,637,218 -0.52(-1.25%)
Jun 10, 2024 41.09 41.65 40.97 41.56 9,574,095 +0.12(+0.29%)
Jun 07, 2024 41.75 41.79 41.27 41.44 1,909,746 -0.79(-1.87%)
Jun 06, 2024 42.99 43.07 42.10 42.23 2,548,247 -0.80(-1.86%)
Jun 05, 2024 42.94 43.10 42.52 43.03 1,597,342 +0.51(+1.20%)
Jun 04, 2024 43.25 43.57 42.34 42.52 1,473,519 -1.09(-2.49%)
Jun 03, 2024 43.62 43.66 43.04 43.61 2,905,978 +0.20(+0.46%)
May 31, 2024 42.79 43.43 42.54 43.41 3,316,790 +0.83(+1.95%)
May 30, 2024 42.11 42.87 41.97 42.58 2,375,868 +0.66(+1.57%)
May 29, 2024 42.90 42.92 41.87 41.92 1,674,157 -1.55(-3.56%)
May 28, 2024 44.86 44.86 43.36 43.47 1,632,426 -1.23(-2.75%)
May 24, 2024 44.28 44.80 44.19 44.69 1,304,605 +0.58(+1.31%)
May 23, 2024 44.54 44.76 43.76 44.12 1,768,436 -0.15(-0.34%)
May 22, 2024 44.04 44.59 44.04 44.27 1,994,505 -0.23(-0.52%)
May 21, 2024 44.61 44.91 44.25 44.49 2,180,837 -0.23(-0.51%)
May 20, 2024 44.51 44.84 44.37 44.72 1,970,124 +0.32(+0.72%)
May 17, 2024 44.68 44.68 44.12 44.41 2,473,346 -0.15(-0.34%)
May 16, 2024 44.63 44.82 44.42 44.55 1,727,259 -0.21(-0.47%)
May 15, 2024 44.91 45.02 44.49 44.76 2,103,901 +0.20(+0.45%)
May 14, 2024 44.02 44.60 43.97 44.56 2,348,007 +0.65(+1.48%)
May 13, 2024 44.39 44.39 43.69 43.92 3,434,498 -0.23(-0.52%)
May 10, 2024 44.20 44.42 43.78 44.15 4,336,419 -0.02(-0.05%)
May 09, 2024 43.68 44.17 43.21 44.17 3,300,283 +0.26(+0.59%)
May 08, 2024 43.30 44.01 42.87 43.91 5,649,066 +0.26(+0.59%)
May 07, 2024 43.72 43.91 43.56 43.65 3,325,655 +0.05(+0.11%)
May 06, 2024 42.77 43.64 42.64 43.60 1,913,925 +1.05(+2.46%)
May 03, 2024 42.37 42.84 42.09 42.55 3,880,847 +0.98(+2.35%)
May 02, 2024 41.36 41.60 40.70 41.57 8,356,678 +0.68(+1.66%)
May 01, 2024 40.04 41.38 39.70 40.89 3,639,593 +0.85(+2.12%)
Apr 30, 2024 40.52 40.81 40.03 40.04 3,026,105 -0.92(-2.24%)
Apr 29, 2024 40.96 41.20 40.54 40.96 3,418,340 +0.08(+0.20%)
Apr 26, 2024 40.29 40.90 40.15 40.88 3,236,874 +0.73(+1.81%)
Apr 25, 2024 39.85 40.28 39.20 40.15 4,075,326 -0.30(-0.74%)
Apr 24, 2024 40.20 40.54 39.78 40.45 2,418,417 +0.16(+0.40%)
Apr 23, 2024 39.67 40.42 39.40 40.29 2,130,131 +0.76(+1.92%)
Apr 22, 2024 39.14 39.68 38.82 39.53 1,510,118 +0.62(+1.59%)
Apr 19, 2024 38.57 38.99 38.43 38.92 2,137,867 +0.41(+1.06%)
Apr 18, 2024 39.09 39.09 38.25 38.51 2,751,936 -0.43(-1.10%)
Apr 17, 2024 38.93 39.17 38.57 38.94 3,992,452 +0.29(+0.75%)
Apr 16, 2024 38.43 38.84 38.11 38.65 4,471,327 -0.27(-0.69%)
Apr 15, 2024 39.48 39.86 38.58 38.92 4,957,035 -0.31(-0.79%)
Apr 12, 2024 39.14 39.57 38.97 39.23 3,812,676 -0.42(-1.06%)
Apr 11, 2024 39.30 39.70 38.91 39.64 10,208,972 +0.54(+1.38%)
Apr 10, 2024 39.86 40.17 38.87 39.11 3,406,432 -1.93(-4.69%)
Apr 09, 2024 40.73 41.05 40.15 41.03 2,244,074 +0.58(+1.43%)
Apr 08, 2024 40.55 40.71 40.23 40.45 1,465,118 +0.21(+0.52%)
Apr 05, 2024 39.93 40.55 39.71 40.24 2,029,970 +0.22(+0.55%)
Apr 04, 2024 41.34 41.38 39.95 40.02 2,437,871 -0.64(-1.57%)
Apr 03, 2024 40.35 41.02 40.24 40.66 2,797,988 +0.28(+0.69%)
Apr 02, 2024 40.43 40.84 40.14 40.38 2,256,651 -0.73(-1.77%)
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.