Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 41.45 42.41 41.45 42.27 1,430,113 +0.85(+2.05%)
Jun 21, 2024 41.25 41.56 41.17 41.42 1,779,713 +0.25(+0.61%)
Jun 20, 2024 40.85 41.25 40.81 41.17 1,257,555 +0.36(+0.88%)
Jun 18, 2024 41.17 41.26 40.71 40.81 1,184,437 -0.20(-0.49%)
Jun 17, 2024 41.05 41.19 40.81 41.01 1,067,519 -0.10(-0.24%)
Jun 14, 2024 41.09 41.34 40.94 41.11 1,265,880 -0.02(-0.05%)
Jun 13, 2024 41.05 41.30 40.92 41.13 2,868,551 -0.04(-0.10%)
Jun 12, 2024 41.22 41.30 41.04 41.17 1,073,651 +0.02(+0.05%)
Jun 11, 2024 41.32 41.36 41.06 41.15 703,901 -0.08(-0.19%)
Jun 10, 2024 41.06 41.34 40.94 41.23 1,788,794 +0.18(+0.44%)
Jun 07, 2024 40.85 41.25 40.79 41.05 1,155,154 +0.29(+0.71%)
Jun 06, 2024 40.62 40.92 40.60 40.76 988,285 +0.05(+0.12%)
Jun 05, 2024 40.67 40.80 40.31 40.71 8,448,653 -0.01(-0.02%)
Jun 04, 2024 40.20 40.72 40.04 40.72 1,295,992 +0.28(+0.69%)
Jun 03, 2024 40.65 40.65 40.09 40.44 1,506,487 -0.24(-0.59%)
May 31, 2024 40.21 40.68 40.20 40.68 931,613 +0.47(+1.17%)
May 30, 2024 40.25 40.38 40.13 40.21 906,417 -0.04(-0.10%)
May 29, 2024 40.51 40.57 40.10 40.25 1,001,664 -0.19(-0.47%)
May 28, 2024 40.30 40.47 40.15 40.44 2,053,091 +0.23(+0.57%)
May 24, 2024 40.46 40.69 40.02 40.21 1,998,034 -0.03(-0.07%)
May 23, 2024 40.44 40.66 40.12 40.24 1,849,232 -0.09(-0.22%)
May 22, 2024 40.90 40.95 40.26 40.33 1,428,852 -0.57(-1.39%)
May 21, 2024 40.80 41.01 40.68 40.90 1,188,484 +0.04(+0.10%)
May 20, 2024 40.37 40.98 40.26 40.86 2,474,006 +0.41(+1.01%)
May 17, 2024 40.30 40.56 40.15 40.45 2,601,096 +0.05(+0.12%)
May 16, 2024 40.25 40.58 40.09 40.40 3,059,427 +0.00(+0.00%)
May 15, 2024 40.56 40.64 40.05 40.40 3,249,474 -0.05(-0.12%)
May 14, 2024 41.19 41.29 39.84 40.45 5,480,166 -0.74(-1.80%)
May 13, 2024 41.65 41.73 41.06 41.19 1,697,142 -0.32(-0.77%)
May 10, 2024 41.72 41.77 41.38 41.51 1,714,666 -0.14(-0.34%)
May 09, 2024 41.76 41.87 41.63 41.65 1,647,572 -0.12(-0.29%)
May 08, 2024 41.69 41.82 41.40 41.77 1,714,400 +0.10(+0.24%)
May 07, 2024 41.24 41.70 41.24 41.67 1,373,614 +0.40(+0.97%)
May 06, 2024 41.26 41.36 41.00 41.27 1,141,264 +0.15(+0.36%)
May 03, 2024 41.20 41.20 40.83 41.12 1,258,763 +0.02(+0.05%)
May 02, 2024 40.81 41.17 40.67 41.10 1,377,356 +0.36(+0.88%)
May 01, 2024 40.98 41.11 40.46 40.74 2,717,500 -0.21(-0.50%)
Apr 30, 2024 41.50 42.02 40.69 40.95 3,368,403 -0.16(-0.38%)
Apr 29, 2024 41.46 41.57 41.09 41.10 2,116,242 +0.01(+0.02%)
Apr 26, 2024 41.11 41.20 40.90 41.09 2,807,157 +0.07(+0.17%)
Apr 25, 2024 40.86 41.17 40.62 41.02 1,322,183 +0.11(+0.26%)
Apr 24, 2024 40.70 41.01 40.41 40.92 2,089,084 +0.28(+0.70%)
Apr 23, 2024 40.46 40.94 40.34 40.63 2,677,066 +0.28(+0.70%)
Apr 22, 2024 39.91 40.51 39.81 40.35 1,904,102 +0.50(+1.25%)
Apr 19, 2024 39.54 40.28 39.52 39.85 3,781,233 +0.46(+1.17%)
Apr 18, 2024 39.28 39.61 39.23 39.39 1,771,583 +0.22(+0.55%)
Apr 17, 2024 39.05 39.40 38.98 39.17 2,672,667 +0.32(+0.83%)
Apr 16, 2024 38.99 39.36 38.75 38.85 5,696,862 -0.20(-0.50%)
Apr 15, 2024 39.91 39.97 39.05 39.05 2,738,344 -0.76(-1.92%)
Apr 12, 2024 40.36 40.65 39.80 39.81 2,941,284 -0.45(-1.12%)
Apr 11, 2024 40.54 40.58 40.17 40.26 1,934,864 -0.28(-0.70%)
Apr 10, 2024 40.98 40.99 40.49 40.54 1,956,212 -0.35(-0.86%)
Apr 09, 2024 41.17 41.28 40.85 40.90 1,397,868 -0.17(-0.41%)
Apr 08, 2024 41.27 41.60 41.01 41.06 2,038,151 -0.21(-0.50%)
Apr 05, 2024 41.47 41.59 41.27 41.27 2,028,280 -0.22(-0.52%)
Apr 04, 2024 41.60 42.01 41.40 41.48 2,463,718 +0.01(+0.02%)
Apr 03, 2024 41.13 41.59 41.12 41.47 1,964,064 +0.41(+1.00%)
Apr 02, 2024 40.59 41.08 40.42 41.06 1,998,615 +0.59(+1.45%)
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.