Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 42.32 43.16 41.96 43.02 1,341,022 +0.48(+1.13%)
Jun 10, 2024 42.21 42.62 41.62 42.54 1,433,635 +0.04(+0.09%)
Jun 07, 2024 42.60 42.88 42.18 42.50 733,634 -0.70(-1.62%)
Jun 06, 2024 42.73 43.29 42.49 43.20 902,876 +0.26(+0.61%)
Jun 05, 2024 43.05 43.16 42.57 42.94 661,498 +0.01(+0.02%)
Jun 04, 2024 42.16 43.46 42.10 42.93 1,092,754 +0.77(+1.83%)
Jun 03, 2024 42.40 42.41 41.61 42.16 1,642,394 -0.15(-0.35%)
May 31, 2024 41.77 42.47 41.47 42.31 1,499,686 +1.00(+2.42%)
May 30, 2024 40.40 41.34 40.37 41.31 976,121 +1.21(+3.02%)
May 29, 2024 40.15 40.63 39.80 40.10 2,072,026 -1.43(-3.44%)
May 28, 2024 42.47 42.47 41.48 41.53 1,022,763 -0.57(-1.35%)
May 24, 2024 42.28 42.43 42.04 42.10 984,055 +0.06(+0.14%)
May 23, 2024 43.06 43.06 42.04 42.04 1,073,186 -1.13(-2.62%)
May 22, 2024 43.41 43.79 43.01 43.17 1,009,618 -0.24(-0.55%)
May 21, 2024 43.74 43.95 43.19 43.41 1,005,941 -0.49(-1.12%)
May 20, 2024 44.18 44.48 43.62 43.90 865,065 -0.46(-1.04%)
May 17, 2024 44.14 44.48 43.91 44.36 1,512,986 +0.51(+1.16%)
May 16, 2024 43.26 44.01 43.01 43.85 1,745,085 +0.79(+1.83%)
May 15, 2024 43.32 43.32 42.74 43.06 2,177,309 +0.51(+1.20%)
May 14, 2024 42.67 43.13 42.45 42.55 1,337,283 +0.18(+0.42%)
May 13, 2024 42.90 43.10 42.30 42.37 833,715 -0.32(-0.75%)
May 10, 2024 42.51 42.79 42.18 42.69 735,275 +0.23(+0.54%)
May 09, 2024 41.90 42.48 41.55 42.46 830,289 +0.82(+1.97%)
May 08, 2024 42.00 42.11 41.23 41.64 1,382,663 -0.63(-1.49%)
May 07, 2024 42.24 42.44 42.04 42.27 1,882,088 +0.42(+1.00%)
May 06, 2024 42.10 42.10 41.45 41.85 1,344,071 +0.10(+0.24%)
May 03, 2024 42.16 42.35 41.54 41.75 2,051,083 +0.30(+0.72%)
May 02, 2024 41.15 41.62 40.91 41.45 1,821,990 +0.65(+1.59%)
May 01, 2024 40.58 41.70 40.42 40.80 1,535,601 +0.36(+0.89%)
Apr 30, 2024 40.78 41.21 40.41 40.44 1,426,278 -0.80(-1.94%)
Apr 29, 2024 41.03 41.58 41.01 41.24 1,395,008 +0.48(+1.18%)
Apr 26, 2024 41.70 42.05 40.63 40.76 1,165,289 -0.62(-1.50%)
Apr 25, 2024 41.59 41.89 41.32 41.38 1,243,081 -0.74(-1.76%)
Apr 24, 2024 41.49 42.26 41.09 42.12 1,680,780 +0.32(+0.77%)
Apr 23, 2024 42.13 42.67 41.77 41.80 1,739,242 -0.36(-0.85%)
Apr 22, 2024 42.27 42.36 41.78 42.16 1,162,649 +0.11(+0.26%)
Apr 19, 2024 42.05 42.26 41.84 42.05 868,975 +0.19(+0.45%)
Apr 18, 2024 42.45 42.50 41.55 41.86 1,625,313 -0.35(-0.83%)
Apr 17, 2024 42.37 42.68 42.06 42.21 899,369 +0.00(+0.00%)
Apr 16, 2024 42.49 42.52 41.82 42.21 1,095,280 -0.43(-1.01%)
Apr 15, 2024 44.06 44.11 42.33 42.64 1,762,080 -1.18(-2.69%)
Apr 12, 2024 43.96 43.96 43.45 43.82 940,924 -0.32(-0.72%)
Apr 11, 2024 44.17 44.51 43.39 44.14 1,046,758 +0.20(+0.46%)
Apr 10, 2024 45.31 45.36 43.56 43.94 1,449,410 -2.63(-5.65%)
Apr 09, 2024 45.95 46.59 45.76 46.57 1,507,496 +0.84(+1.84%)
Apr 08, 2024 45.43 45.74 45.24 45.73 1,000,891 +0.59(+1.31%)
Apr 05, 2024 44.73 45.20 44.41 45.14 899,232 +0.40(+0.89%)
Apr 04, 2024 44.74 45.62 44.50 44.74 1,186,070 +0.34(+0.77%)
Apr 03, 2024 44.48 44.91 44.24 44.40 1,699,926 -0.15(-0.34%)
Apr 02, 2024 44.52 44.69 44.12 44.55 1,322,180 -0.48(-1.07%)
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.