Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 43.35 43.40 42.93 43.01 1,222,206 -0.30(-0.69%)
Jul 22, 2024 43.08 43.42 42.84 43.31 1,157,115 +0.20(+0.46%)
Jul 19, 2024 42.86 43.23 42.76 43.11 969,491 +0.29(+0.68%)
Jul 18, 2024 42.75 42.98 42.68 42.82 856,018 +0.11(+0.26%)
Jul 17, 2024 42.40 42.74 42.29 42.71 1,383,508 +0.48(+1.14%)
Jul 16, 2024 42.30 42.59 42.05 42.23 2,199,883 -0.13(-0.31%)
Jul 15, 2024 42.11 42.50 42.01 42.36 889,650 +0.45(+1.07%)
Jul 12, 2024 41.93 42.13 41.89 41.91 1,181,744 +0.10(+0.24%)
Jul 11, 2024 42.00 42.00 41.60 41.81 1,363,886 -0.02(-0.05%)
Jul 10, 2024 42.06 42.06 41.70 41.83 3,563,602 -0.28(-0.66%)
Jul 09, 2024 42.34 42.39 41.94 42.11 1,808,585 -0.22(-0.52%)
Jul 08, 2024 42.44 42.63 42.17 42.33 970,337 -0.16(-0.38%)
Jul 05, 2024 42.87 42.88 42.40 42.49 828,289 -0.39(-0.91%)
Jul 03, 2024 42.75 43.07 42.75 42.88 586,278 +0.16(+0.37%)
Jul 02, 2024 42.88 42.90 42.54 42.72 1,265,673 -0.16(-0.37%)
Jul 01, 2024 43.00 43.00 42.52 42.88 1,062,871 +0.29(+0.68%)
Jun 28, 2024 42.50 42.88 42.31 42.59 796,289 +0.24(+0.57%)
Jun 27, 2024 42.41 42.70 42.08 42.35 1,417,413 -0.05(-0.12%)
Jun 26, 2024 42.48 42.48 41.91 42.40 1,597,075 -0.03(-0.07%)
Jun 25, 2024 42.23 42.72 42.09 42.43 1,338,081 +0.16(+0.38%)
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 1,714,402 +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%)
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.