Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 43.21 44.68 43.08 43.83 9,399,839 +0.32(+0.74%)
Jun 14, 2024 42.26 43.94 42.18 43.51 7,212,321 +0.28(+0.65%)
Jun 13, 2024 43.90 44.01 43.21 43.23 4,434,637 -0.67(-1.53%)
Jun 12, 2024 44.27 44.48 43.66 43.90 5,505,918 +0.11(+0.25%)
Jun 11, 2024 44.20 44.64 43.55 43.79 5,647,800 -0.25(-0.57%)
Jun 10, 2024 43.83 44.17 43.38 44.04 7,084,536 -0.07(-0.16%)
Jun 07, 2024 42.60 44.20 42.31 44.11 13,467,328 +1.38(+3.23%)
Jun 06, 2024 41.15 42.75 41.08 42.73 12,392,343 +1.52(+3.69%)
Jun 05, 2024 40.99 41.32 40.78 41.21 4,957,246 +0.53(+1.30%)
Jun 04, 2024 41.29 41.51 40.62 40.68 5,375,166 -0.52(-1.26%)
Jun 03, 2024 41.83 41.91 40.92 41.20 8,482,930 -0.29(-0.70%)
May 31, 2024 41.41 41.54 40.79 41.49 8,329,114 +0.11(+0.27%)
May 30, 2024 41.94 42.02 41.19 41.38 5,308,555 -0.74(-1.76%)
May 29, 2024 41.02 42.46 41.02 42.12 7,212,728 +0.62(+1.49%)
May 28, 2024 41.40 41.83 41.24 41.50 7,814,969 +0.06(+0.14%)
May 24, 2024 41.40 41.92 41.25 41.44 4,335,046 +0.14(+0.34%)
May 23, 2024 41.66 41.89 41.06 41.30 5,819,528 -0.08(-0.19%)
May 22, 2024 41.46 41.60 41.16 41.38 6,265,098 -0.13(-0.31%)
May 21, 2024 42.50 42.57 41.22 41.51 8,510,230 -1.13(-2.65%)
May 20, 2024 42.84 43.12 42.51 42.64 7,025,258 -0.14(-0.33%)
May 17, 2024 42.88 42.97 42.54 42.78 4,947,491 +0.01(+0.02%)
May 16, 2024 42.44 43.12 42.10 42.77 13,152,939 +0.33(+0.78%)
May 15, 2024 42.22 42.54 41.62 42.44 9,524,855 +0.42(+1.00%)
May 14, 2024 42.09 42.27 41.52 42.02 11,566,998 +0.17(+0.41%)
May 13, 2024 42.10 42.41 41.65 41.85 13,138,879 -0.15(-0.36%)
May 10, 2024 42.70 42.95 41.99 42.00 9,970,265 -0.65(-1.52%)
May 09, 2024 42.71 42.85 42.15 42.65 6,100,128 +0.01(+0.02%)
May 08, 2024 41.75 42.80 41.60 42.64 12,263,848 +0.74(+1.77%)
May 07, 2024 41.27 42.09 41.05 41.90 10,847,719 +0.52(+1.26%)
May 06, 2024 40.58 41.39 40.12 41.38 13,997,366 +0.97(+2.40%)
May 03, 2024 40.68 41.14 40.16 40.41 9,685,467 -0.09(-0.22%)
May 02, 2024 40.83 41.10 39.54 40.50 21,235,668 +0.02(+0.05%)
May 01, 2024 39.44 40.98 37.91 40.48 45,474,152 +7.03(+21.02%)
Apr 30, 2024 33.78 34.27 33.37 33.45 16,854,832 -0.33(-0.98%)
Apr 29, 2024 33.82 34.38 33.44 33.78 6,434,812 -0.18(-0.53%)
Apr 26, 2024 34.32 34.35 33.47 33.96 12,886,075 +1.32(+4.04%)
Apr 25, 2024 31.07 33.05 30.56 32.64 17,097,912 -0.21(-0.64%)
Apr 24, 2024 32.82 33.54 32.65 32.85 8,533,878 -0.17(-0.51%)
Apr 23, 2024 32.96 33.36 32.76 33.02 5,518,569 +0.29(+0.89%)
Apr 22, 2024 32.84 32.93 32.13 32.73 5,586,182 +0.33(+1.02%)
Apr 19, 2024 32.70 33.02 32.26 32.40 8,357,450 -0.51(-1.55%)
Apr 18, 2024 32.61 33.19 32.61 32.91 5,194,633 +0.14(+0.43%)
Apr 17, 2024 32.79 33.19 32.63 32.77 6,895,201 +0.07(+0.21%)
Apr 16, 2024 32.54 32.89 32.13 32.70 4,705,671 +0.12(+0.37%)
Apr 15, 2024 33.62 33.73 32.31 32.58 6,877,294 -0.96(-2.86%)
Apr 12, 2024 33.77 33.96 33.12 33.54 6,105,309 -0.48(-1.41%)
Apr 11, 2024 34.06 34.25 33.59 34.02 6,488,961 +0.52(+1.55%)
Apr 10, 2024 34.10 34.35 33.32 33.50 8,920,497 -1.16(-3.35%)
Apr 09, 2024 33.96 34.73 33.56 34.66 7,311,868 +0.68(+2.00%)
Apr 08, 2024 34.34 34.39 33.93 33.98 4,541,864 -0.30(-0.88%)
Apr 05, 2024 34.50 34.80 34.15 34.28 5,939,250 -0.39(-1.12%)
Apr 04, 2024 35.28 35.89 34.47 34.67 6,068,318 -0.61(-1.73%)
Apr 03, 2024 35.01 35.53 34.67 35.28 6,566,453 +0.15(+0.43%)
Apr 02, 2024 34.79 35.19 34.25 35.13 5,395,056 -0.19(-0.54%)
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.