Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 38.71 38.88 38.14 38.20 6,687,460 -0.37(-0.96%)
Jun 17, 2024 39.15 39.48 38.01 38.57 7,236,513 -0.77(-1.96%)
Jun 14, 2024 40.22 40.28 39.30 39.34 5,897,961 -0.96(-2.38%)
Jun 13, 2024 40.49 40.83 39.88 40.30 5,369,428 -0.47(-1.15%)
Jun 12, 2024 41.66 41.77 40.53 40.77 9,671,268 -0.40(-0.97%)
Jun 11, 2024 41.00 41.42 40.60 41.17 8,933,246 +0.04(+0.10%)
Jun 10, 2024 40.84 41.58 40.61 41.13 7,348,046 +0.59(+1.46%)
Jun 07, 2024 40.30 40.81 40.04 40.54 2,879,055 -0.12(-0.30%)
Jun 06, 2024 40.87 41.12 40.26 40.66 3,578,896 -0.28(-0.68%)
Jun 05, 2024 40.64 41.20 40.44 40.94 6,536,989 +0.32(+0.79%)
Jun 04, 2024 40.71 40.84 40.11 40.62 5,297,792 -0.36(-0.88%)
Jun 03, 2024 41.90 42.08 40.52 40.98 6,901,656 -0.11(-0.27%)
May 31, 2024 41.32 41.70 40.97 41.09 9,975,481 -0.11(-0.27%)
May 30, 2024 40.69 41.55 40.66 41.20 5,073,522 +0.51(+1.25%)
May 29, 2024 40.97 41.07 40.47 40.69 4,903,959 -0.55(-1.33%)
May 28, 2024 40.52 41.70 40.34 41.24 6,194,727 +1.09(+2.71%)
May 24, 2024 40.05 40.84 39.95 40.15 6,920,335 +0.24(+0.60%)
May 23, 2024 41.53 42.12 39.73 39.91 16,515,071 -1.30(-3.15%)
May 22, 2024 40.84 41.33 40.21 41.21 5,187,992 +0.02(+0.05%)
May 21, 2024 41.62 42.08 41.18 41.19 4,063,925 -0.73(-1.74%)
May 20, 2024 41.43 42.45 41.39 41.92 5,552,650 +0.75(+1.82%)
May 17, 2024 40.97 41.48 40.58 41.17 5,199,642 +0.66(+1.63%)
May 16, 2024 40.98 42.13 40.49 40.51 6,355,105 -0.42(-1.03%)
May 15, 2024 40.92 40.96 40.16 40.93 3,742,888 +0.22(+0.54%)
May 14, 2024 40.00 40.74 39.80 40.71 4,554,080 +0.92(+2.31%)
May 13, 2024 39.17 39.82 38.78 39.79 6,086,553 +0.86(+2.21%)
May 10, 2024 40.13 40.22 38.74 38.93 5,645,043 -1.09(-2.72%)
May 09, 2024 40.18 40.33 39.76 40.02 3,978,545 +0.11(+0.28%)
May 08, 2024 40.15 40.41 39.78 39.91 4,431,928 -0.60(-1.48%)
May 07, 2024 40.82 41.37 40.49 40.51 5,961,146 -0.37(-0.91%)
May 06, 2024 40.67 41.31 40.40 40.88 6,104,304 +0.77(+1.91%)
May 03, 2024 39.78 40.25 39.51 40.12 6,016,211 +0.79(+2.00%)
May 02, 2024 38.89 39.52 38.66 39.33 5,045,656 +0.82(+2.12%)
May 01, 2024 39.65 39.66 38.15 38.51 8,374,266 -1.42(-3.57%)
Apr 30, 2024 41.24 41.31 39.91 39.94 7,660,059 -0.96(-2.34%)
Apr 29, 2024 40.36 41.09 40.36 40.89 5,871,824 +0.44(+1.08%)
Apr 26, 2024 40.05 40.57 39.40 40.45 7,087,111 +0.20(+0.50%)
Apr 25, 2024 39.25 40.88 39.06 40.25 9,415,788 +0.98(+2.49%)
Apr 24, 2024 38.43 39.70 37.73 39.28 11,779,631 +1.44(+3.82%)
Apr 23, 2024 37.65 38.38 37.41 37.83 7,669,644 +0.01(+0.03%)
Apr 22, 2024 36.35 38.00 36.31 37.82 10,572,143 +1.31(+3.60%)
Apr 19, 2024 35.86 36.55 35.77 36.51 4,976,590 +0.43(+1.19%)
Apr 18, 2024 36.06 36.64 35.98 36.08 6,823,398 +0.18(+0.50%)
Apr 17, 2024 35.81 36.63 35.77 35.90 5,266,960 -0.16(-0.44%)
Apr 16, 2024 36.14 36.38 35.10 36.06 4,933,420 -0.32(-0.88%)
Apr 15, 2024 37.16 37.49 36.29 36.38 5,732,981 -0.73(-1.96%)
Apr 12, 2024 37.59 38.26 36.99 37.11 5,602,107 -0.24(-0.64%)
Apr 11, 2024 37.80 37.83 36.80 37.35 6,032,253 -0.22(-0.58%)
Apr 10, 2024 37.82 38.10 37.40 37.57 6,256,514 -0.24(-0.63%)
Apr 09, 2024 36.80 37.80 36.80 37.80 6,585,627 +1.11(+3.01%)
Apr 08, 2024 36.50 36.88 36.31 36.70 5,013,060 +0.36(+0.99%)
Apr 05, 2024 36.40 36.58 35.95 36.34 3,698,517 -0.28(-0.76%)
Apr 04, 2024 37.62 37.69 36.52 36.62 5,688,828 -0.43(-1.16%)
Apr 03, 2024 36.84 37.11 36.54 37.05 5,648,531 +0.32(+0.87%)
Apr 02, 2024 36.86 36.94 36.39 36.73 4,558,831 -0.24(-0.65%)
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.