Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 41.41 41.56 40.97 41.24 1,061,039 -0.46(-1.10%)
Jun 12, 2024 42.23 42.39 41.36 41.70 2,081,674 -0.09(-0.22%)
Jun 11, 2024 41.80 41.99 41.47 41.79 1,570,445 -0.23(-0.55%)
Jun 10, 2024 42.08 42.38 41.91 42.02 1,291,795 -0.19(-0.45%)
Jun 07, 2024 41.91 42.35 41.78 42.21 844,601 +0.07(+0.17%)
Jun 06, 2024 42.03 42.33 41.78 42.14 1,216,066 -0.07(-0.17%)
Jun 05, 2024 42.15 42.26 41.67 42.21 1,084,226 +0.13(+0.31%)
Jun 04, 2024 42.80 42.84 41.91 42.08 1,506,405 -0.99(-2.30%)
Jun 03, 2024 43.03 43.20 42.72 43.07 1,323,043 +0.04(+0.09%)
May 31, 2024 42.12 43.15 41.69 43.03 3,409,124 +1.11(+2.65%)
May 30, 2024 41.74 42.36 41.74 41.92 2,253,155 +0.32(+0.77%)
May 29, 2024 42.48 42.74 41.41 41.60 1,726,512 -1.38(-3.21%)
May 28, 2024 42.87 43.66 42.78 42.98 1,579,663 +0.06(+0.14%)
May 24, 2024 42.69 43.06 42.50 42.92 1,671,605 +0.52(+1.23%)
May 23, 2024 43.77 43.77 42.37 42.40 1,980,773 -1.52(-3.46%)
May 22, 2024 44.56 44.71 43.85 43.92 1,465,514 -0.58(-1.30%)
May 21, 2024 44.65 44.84 44.36 44.50 1,411,285 -0.26(-0.58%)
May 20, 2024 44.80 45.62 44.64 44.76 1,798,141 +0.09(+0.20%)
May 17, 2024 44.20 44.71 43.83 44.67 5,093,432 +0.52(+1.18%)
May 16, 2024 44.19 44.35 43.71 44.15 1,885,540 -0.03(-0.07%)
May 15, 2024 44.13 44.40 43.74 44.18 1,719,876 +0.25(+0.57%)
May 14, 2024 44.60 44.60 43.68 43.93 1,326,844 -0.32(-0.72%)
May 13, 2024 44.23 44.63 44.05 44.25 1,048,673 +0.34(+0.77%)
May 10, 2024 44.04 44.15 43.79 43.91 834,295 -0.11(-0.25%)
May 09, 2024 43.77 44.03 43.43 44.02 1,533,573 +0.37(+0.84%)
May 08, 2024 43.79 43.90 43.58 43.65 1,234,853 -0.49(-1.10%)
May 07, 2024 44.41 44.60 43.94 44.14 1,802,536 -0.29(-0.65%)
May 06, 2024 43.86 44.46 43.57 44.43 1,676,970 +0.87(+2.01%)
May 03, 2024 43.18 43.76 43.18 43.55 2,421,755 +0.51(+1.18%)
May 02, 2024 42.98 43.35 42.98 43.05 2,131,139 +0.21(+0.49%)
May 01, 2024 42.60 43.76 42.55 42.84 2,441,375 +0.00(+0.00%)
Apr 30, 2024 43.20 43.59 42.75 42.84 2,785,224 -0.63(-1.44%)
Apr 29, 2024 43.65 43.88 43.18 43.46 1,777,363 +0.12(+0.28%)
Apr 26, 2024 42.53 43.73 42.53 43.34 2,407,119 +0.72(+1.68%)
Apr 25, 2024 43.05 43.50 42.41 42.63 2,420,899 -0.36(-0.83%)
Apr 24, 2024 41.23 43.03 41.02 42.99 5,681,024 +1.62(+3.91%)
Apr 23, 2024 45.85 46.44 41.18 41.37 9,723,583 -7.23(-14.88%)
Apr 22, 2024 48.90 49.16 48.51 48.60 1,868,121 -0.19(-0.39%)
Apr 19, 2024 48.42 48.98 48.30 48.79 1,516,652 +0.54(+1.11%)
Apr 18, 2024 48.05 48.64 47.88 48.25 1,651,217 +0.67(+1.40%)
Apr 17, 2024 48.63 48.66 47.53 47.59 1,118,587 -0.53(-1.09%)
Apr 16, 2024 48.43 48.57 48.09 48.11 1,431,791 -0.59(-1.20%)
Apr 15, 2024 49.56 49.79 48.66 48.70 1,068,089 -0.22(-0.45%)
Apr 12, 2024 49.34 49.59 48.91 48.92 1,215,678 -0.73(-1.48%)
Apr 11, 2024 50.00 50.22 49.54 49.65 1,058,865 -0.53(-1.05%)
Apr 10, 2024 50.88 50.88 49.97 50.18 1,116,204 -1.33(-2.58%)
Apr 09, 2024 51.30 51.61 50.92 51.51 1,105,379 +0.36(+0.70%)
Apr 08, 2024 51.19 51.71 50.98 51.15 1,187,796 +0.03(+0.06%)
Apr 05, 2024 50.91 51.17 50.54 51.12 1,112,201 +0.35(+0.68%)
Apr 04, 2024 52.08 52.32 50.75 50.77 852,715 -1.04(-2.01%)
Apr 03, 2024 52.18 52.48 51.70 51.82 961,270 -0.58(-1.10%)
Apr 02, 2024 52.76 52.78 52.06 52.39 928,450 -0.43(-0.81%)
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.