Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.32 38.67 38.09 38.14 7,929,925 -0.14(-0.36%)
Jun 27, 2024 38.04 38.43 37.84 38.28 5,594,914 -0.23(-0.59%)
Jun 26, 2024 39.86 40.13 37.99 38.51 11,100,541 -1.43(-3.57%)
Jun 25, 2024 40.09 40.10 39.82 39.93 2,806,446 -0.24(-0.59%)
Jun 24, 2024 40.42 40.48 40.16 40.17 3,528,591 +0.07(+0.17%)
Jun 21, 2024 39.87 40.15 39.84 40.10 3,523,222 -0.28(-0.69%)
Jun 20, 2024 40.49 40.64 40.30 40.38 2,562,019 -0.19(-0.46%)
Jun 18, 2024 40.65 40.70 40.40 40.57 2,874,449 +0.29(+0.71%)
Jun 17, 2024 40.05 40.30 39.98 40.28 2,151,476 +0.01(+0.02%)
Jun 14, 2024 40.44 40.50 40.10 40.27 2,256,389 -0.46(-1.12%)
Jun 13, 2024 40.60 40.84 40.40 40.73 2,039,263 +0.00(+0.00%)
Jun 12, 2024 40.97 40.99 40.59 40.73 2,572,536 +0.05(+0.12%)
Jun 11, 2024 40.67 40.97 40.51 40.68 2,451,841 -0.23(-0.56%)
Jun 10, 2024 40.72 41.12 40.57 40.91 2,861,071 +0.08(+0.19%)
Jun 07, 2024 40.73 41.07 40.55 40.83 3,053,826 -0.33(-0.79%)
Jun 06, 2024 41.30 41.61 41.09 41.15 3,897,151 -0.43(-1.02%)
Jun 05, 2024 41.99 42.04 41.47 41.58 7,298,386 +0.61(+1.50%)
Jun 04, 2024 40.95 41.09 40.61 40.96 5,520,911 +0.47(+1.15%)
Jun 03, 2024 40.84 41.33 40.13 40.50 13,609,648 -3.85(-8.69%)
May 31, 2024 44.22 44.59 44.14 44.35 3,657,983 +0.74(+1.70%)
May 30, 2024 43.67 43.82 43.48 43.61 1,612,485 -0.26(-0.59%)
May 29, 2024 43.83 43.95 43.74 43.87 2,111,876 +0.04(+0.09%)
May 28, 2024 44.28 44.33 43.81 43.83 2,672,960 -0.87(-1.95%)
May 24, 2024 45.00 45.03 44.61 44.70 2,231,091 -0.03(-0.07%)
May 23, 2024 45.32 45.34 44.52 44.73 5,267,687 -0.62(-1.38%)
May 22, 2024 44.11 45.37 44.01 45.35 6,894,937 +1.31(+2.97%)
May 21, 2024 44.08 44.30 44.05 44.05 3,507,694 -0.13(-0.29%)
May 20, 2024 44.64 44.77 43.99 44.17 5,221,099 -0.39(-0.87%)
May 17, 2024 44.43 44.67 44.32 44.56 1,900,707 +0.10(+0.22%)
May 16, 2024 44.70 44.78 44.40 44.46 4,710,216 -0.44(-0.98%)
May 15, 2024 45.02 45.12 44.85 44.90 3,855,452 +0.04(+0.09%)
May 14, 2024 44.55 44.96 44.51 44.86 3,679,336 +0.48(+1.08%)
May 13, 2024 44.52 44.62 44.35 44.38 2,881,174 +0.10(+0.22%)
May 10, 2024 44.19 44.31 44.02 44.28 3,838,149 +0.39(+0.90%)
May 09, 2024 43.53 43.94 43.53 43.89 5,012,229 +0.52(+1.20%)
May 08, 2024 43.46 43.52 43.29 43.37 2,165,291 -0.01(-0.02%)
May 07, 2024 43.36 43.56 43.19 43.38 3,159,221 +0.69(+1.61%)
May 06, 2024 42.74 42.88 42.42 42.69 2,082,042 -0.05(-0.12%)
May 03, 2024 42.82 42.92 42.51 42.74 4,120,065 +0.15(+0.35%)
May 02, 2024 42.15 42.75 42.00 42.59 6,432,857 +0.77(+1.83%)
May 01, 2024 41.95 42.09 41.54 41.83 4,769,424 +1.11(+2.73%)
Apr 30, 2024 41.02 41.30 40.70 40.72 3,737,662 -0.17(-0.41%)
Apr 29, 2024 40.93 41.27 40.77 40.88 4,316,970 +0.49(+1.22%)
Apr 26, 2024 40.23 40.59 40.16 40.39 2,779,026 +0.20(+0.49%)
Apr 25, 2024 40.34 40.39 40.09 40.20 3,523,549 +0.05(+0.12%)
Apr 24, 2024 40.48 40.52 39.92 40.15 1,848,410 -0.37(-0.92%)
Apr 23, 2024 39.95 40.54 39.89 40.52 2,331,767 +0.64(+1.60%)
Apr 22, 2024 39.29 40.04 39.26 39.88 3,868,352 +0.83(+2.11%)
Apr 19, 2024 38.68 39.07 38.68 39.06 1,652,763 +0.47(+1.22%)
Apr 18, 2024 38.70 38.81 38.47 38.58 2,683,836 -0.32(-0.83%)
Apr 17, 2024 39.03 39.15 38.75 38.91 3,265,400 -0.34(-0.88%)
Apr 16, 2024 39.32 39.53 39.03 39.25 2,572,791 -0.54(-1.36%)
Apr 15, 2024 40.19 40.34 39.73 39.79 3,433,757 -0.16(-0.39%)
Apr 12, 2024 40.24 40.25 39.78 39.95 5,358,332 -0.14(-0.34%)
Apr 11, 2024 40.28 40.53 39.97 40.09 2,955,419 +0.11(+0.27%)
Apr 10, 2024 39.91 40.04 39.78 39.98 4,448,253 -0.19(-0.46%)
Apr 09, 2024 40.18 40.24 39.96 40.17 3,248,074 +0.03(+0.07%)
Apr 08, 2024 40.36 40.36 40.11 40.14 1,889,141 -0.33(-0.83%)
Apr 05, 2024 39.88 40.53 39.83 40.47 6,201,467 +0.32(+0.81%)
Apr 04, 2024 41.00 41.15 40.13 40.15 2,681,161 -0.67(-1.64%)
Apr 03, 2024 40.77 41.01 40.60 40.81 3,102,727 -0.25(-0.60%)
Apr 02, 2024 41.39 41.40 40.94 41.06 2,627,866 -0.62(-1.49%)
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.