Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 40.37 41.01 40.22 40.81 2,584,809 -0.54(-1.31%)
Jun 18, 2024 41.10 41.38 40.90 41.35 3,729,648 +0.29(+0.71%)
Jun 17, 2024 40.90 41.11 40.47 41.06 2,156,065 +0.11(+0.27%)
Jun 14, 2024 40.51 40.97 39.97 40.95 5,957,956 -0.06(-0.15%)
Jun 13, 2024 41.66 41.67 40.84 41.01 2,527,066 -0.71(-1.70%)
Jun 12, 2024 42.20 42.37 41.48 41.72 1,871,946 +0.79(+1.92%)
Jun 11, 2024 41.31 41.31 40.65 40.93 2,644,169 -0.52(-1.25%)
Jun 10, 2024 40.98 41.54 40.87 41.45 9,599,331 +0.12(+0.29%)
Jun 07, 2024 41.64 41.68 41.16 41.33 1,914,780 -0.79(-1.87%)
Jun 06, 2024 42.87 42.95 41.99 42.12 2,554,964 -0.80(-1.86%)
Jun 05, 2024 42.83 42.98 42.41 42.91 1,601,552 +0.51(+1.20%)
Jun 04, 2024 43.13 43.46 42.23 42.41 1,477,403 -1.09(-2.49%)
Jun 03, 2024 43.50 43.54 42.93 43.49 2,913,637 +0.20(+0.46%)
May 31, 2024 42.68 43.31 42.43 43.29 3,325,532 +0.83(+1.95%)
May 30, 2024 42.00 42.75 41.86 42.47 2,382,130 +0.66(+1.57%)
May 29, 2024 42.79 42.81 41.76 41.81 1,678,570 -1.54(-3.56%)
May 28, 2024 44.75 44.75 43.24 43.35 1,636,728 -1.22(-2.75%)
May 24, 2024 44.16 44.68 44.07 44.58 1,308,044 +0.58(+1.31%)
May 23, 2024 44.43 44.65 43.64 44.00 1,773,098 -0.15(-0.34%)
May 22, 2024 43.92 44.48 43.92 44.15 1,999,762 -0.23(-0.52%)
May 21, 2024 44.50 44.79 44.13 44.38 2,186,586 -0.23(-0.51%)
May 20, 2024 44.40 44.73 44.25 44.61 1,975,317 +0.32(+0.72%)
May 17, 2024 44.57 44.57 44.00 44.29 2,479,865 -0.15(-0.34%)
May 16, 2024 44.52 44.71 44.30 44.44 1,731,811 -0.21(-0.47%)
May 15, 2024 44.80 44.91 44.37 44.65 2,109,446 +0.20(+0.45%)
May 14, 2024 43.90 44.48 43.85 44.45 2,354,196 +0.65(+1.48%)
May 13, 2024 44.27 44.27 43.57 43.80 3,443,550 -0.23(-0.52%)
May 10, 2024 44.08 44.30 43.66 44.03 4,347,849 -0.02(-0.05%)
May 09, 2024 43.56 44.05 43.09 44.05 3,308,982 +0.26(+0.59%)
May 08, 2024 43.18 43.89 42.76 43.79 5,663,956 +0.26(+0.59%)
May 07, 2024 43.60 43.79 43.44 43.53 3,334,421 +0.05(+0.11%)
May 06, 2024 42.66 43.52 42.53 43.48 1,918,970 +1.05(+2.46%)
May 03, 2024 42.26 42.73 41.98 42.44 3,891,076 +0.98(+2.35%)
May 02, 2024 41.25 41.49 40.59 41.46 8,378,705 +0.68(+1.66%)
May 01, 2024 39.94 41.27 39.60 40.78 3,649,186 +0.85(+2.12%)
Apr 30, 2024 40.42 40.71 39.93 39.94 3,034,081 -0.92(-2.24%)
Apr 29, 2024 40.85 41.09 40.44 40.85 3,427,350 +0.08(+0.20%)
Apr 26, 2024 40.19 40.79 40.05 40.77 3,245,406 +0.73(+1.81%)
Apr 25, 2024 39.75 40.18 39.09 40.05 4,086,068 -0.30(-0.74%)
Apr 24, 2024 40.10 40.43 39.68 40.35 2,424,792 +0.16(+0.40%)
Apr 23, 2024 39.57 40.32 39.30 40.19 2,135,745 +0.76(+1.92%)
Apr 22, 2024 39.03 39.58 38.71 39.43 1,514,099 +0.62(+1.59%)
Apr 19, 2024 38.46 38.88 38.33 38.81 2,143,503 +0.41(+1.06%)
Apr 18, 2024 38.98 38.98 38.15 38.41 2,759,189 -0.43(-1.10%)
Apr 17, 2024 38.82 39.07 38.47 38.83 4,002,975 +0.29(+0.75%)
Apr 16, 2024 38.33 38.74 38.01 38.54 4,483,113 -0.27(-0.69%)
Apr 15, 2024 39.38 39.76 38.47 38.81 4,970,101 -0.31(-0.79%)
Apr 12, 2024 39.03 39.47 38.86 39.12 3,822,726 -0.42(-1.06%)
Apr 11, 2024 39.20 39.60 38.81 39.54 10,235,882 +0.54(+1.38%)
Apr 10, 2024 39.76 40.07 38.76 39.00 3,415,411 -1.92(-4.69%)
Apr 09, 2024 40.62 40.94 40.05 40.92 2,249,989 +0.58(+1.43%)
Apr 08, 2024 40.45 40.61 40.13 40.35 1,468,980 +0.21(+0.52%)
Apr 05, 2024 39.83 40.45 39.61 40.14 2,035,321 +0.22(+0.55%)
Apr 04, 2024 41.23 41.27 39.85 39.92 2,444,297 -0.64(-1.57%)
Apr 03, 2024 40.25 40.91 40.14 40.56 2,805,363 +0.28(+0.69%)
Apr 02, 2024 40.33 40.73 40.03 40.28 2,262,599 -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.