Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.23 41.27 40.93 41.17 43,102,564 -0.16(-0.39%)
Jun 20, 2024 41.02 41.43 40.97 41.33 43,037,580 +0.22(+0.53%)
Jun 18, 2024 40.80 41.11 40.76 41.11 39,254,904 +0.26(+0.63%)
Jun 17, 2024 40.39 40.86 40.32 40.85 36,195,416 +0.36(+0.89%)
Jun 14, 2024 40.34 40.57 40.21 40.49 29,198,032 -0.13(-0.32%)
Jun 13, 2024 40.65 40.66 40.34 40.62 39,651,908 -0.03(-0.07%)
Jun 12, 2024 41.11 41.16 40.59 40.65 46,643,112 -0.04(-0.10%)
Jun 11, 2024 40.96 40.98 40.49 40.69 54,788,084 -0.47(-1.14%)
Jun 10, 2024 41.14 41.21 40.89 41.16 31,742,796 -0.16(-0.39%)
Jun 07, 2024 41.14 41.55 41.06 41.32 42,490,620 +0.19(+0.46%)
Jun 06, 2024 41.22 41.34 40.97 41.13 39,192,016 -0.02(-0.05%)
Jun 05, 2024 41.16 41.20 40.85 41.15 23,940,720 +0.12(+0.29%)
Jun 04, 2024 41.00 41.34 40.84 41.03 27,694,342 -0.19(-0.46%)
Jun 03, 2024 41.47 41.51 40.85 41.22 38,164,336 -0.26(-0.62%)
May 31, 2024 40.96 41.52 40.84 41.48 38,816,920 +0.60(+1.46%)
May 30, 2024 40.70 40.97 40.60 40.88 32,943,642 +0.22(+0.54%)
May 29, 2024 40.66 40.79 40.53 40.66 40,779,756 -0.33(-0.80%)
May 28, 2024 41.36 41.36 40.84 40.99 31,123,898 -0.46(-1.11%)
May 24, 2024 41.28 41.46 41.28 41.45 23,590,596 +0.25(+0.60%)
May 23, 2024 41.73 41.77 41.04 41.20 51,967,324 -0.58(-1.38%)
May 22, 2024 41.92 42.10 41.69 41.77 39,110,244 -0.24(-0.57%)
May 21, 2024 41.82 42.05 41.80 42.01 33,540,066 +0.27(+0.64%)
May 20, 2024 42.23 42.29 41.73 41.74 35,855,336 -0.58(-1.36%)
May 17, 2024 42.08 42.32 42.03 42.32 29,931,076 +0.31(+0.73%)
May 16, 2024 42.05 42.21 41.99 42.01 36,143,028 +0.00(+0.00%)
May 15, 2024 41.80 42.05 41.79 42.01 36,278,752 +0.31(+0.74%)
May 14, 2024 41.66 41.73 41.50 41.71 30,763,378 +0.21(+0.50%)
May 13, 2024 41.78 41.85 41.50 41.50 29,682,838 -0.17(-0.41%)
May 10, 2024 41.66 41.74 41.61 41.67 34,442,532 +0.16(+0.38%)
May 09, 2024 41.10 41.51 41.09 41.51 31,961,254 +0.31(+0.75%)
May 08, 2024 41.01 41.27 40.89 41.20 28,502,946 +0.15(+0.36%)
May 07, 2024 41.01 41.13 40.94 41.05 42,769,076 +0.14(+0.34%)
May 06, 2024 40.70 40.91 40.61 40.91 42,498,812 +0.52(+1.28%)
May 03, 2024 40.54 40.63 40.20 40.39 45,190,652 +0.09(+0.22%)
May 02, 2024 40.48 40.52 40.01 40.30 37,786,780 +0.10(+0.25%)
May 01, 2024 40.17 40.69 40.12 40.20 54,930,588 +0.00(+0.00%)
Apr 30, 2024 40.51 40.60 40.20 40.20 34,617,640 -0.40(-0.98%)
Apr 29, 2024 40.65 40.83 40.45 40.60 36,735,060 -0.06(-0.15%)
Apr 26, 2024 40.65 40.88 40.56 40.66 35,938,524 -0.06(-0.15%)
Apr 25, 2024 40.76 40.87 40.37 40.72 50,560,816 -0.24(-0.58%)
Apr 24, 2024 40.86 41.01 40.75 40.96 34,087,744 -0.01(-0.02%)
Apr 23, 2024 40.90 41.07 40.79 40.97 36,626,448 +0.26(+0.64%)
Apr 22, 2024 40.44 40.94 40.27 40.71 50,905,788 +0.49(+1.21%)
Apr 19, 2024 39.89 40.30 39.81 40.22 55,733,156 +0.55(+1.38%)
Apr 18, 2024 39.71 40.02 39.58 39.67 49,086,096 +0.14(+0.35%)
Apr 17, 2024 39.61 39.79 39.38 39.53 41,722,656 +0.10(+0.25%)
Apr 16, 2024 39.73 39.82 39.37 39.43 67,012,104 -0.27(-0.68%)
Apr 15, 2024 40.42 40.58 39.59 39.70 72,084,024 -0.20(-0.50%)
Apr 12, 2024 40.17 40.34 39.75 39.90 81,589,728 -0.54(-1.33%)
Apr 11, 2024 40.71 40.77 40.20 40.44 57,074,112 -0.29(-0.71%)
Apr 10, 2024 40.95 41.11 40.60 40.73 59,726,676 -0.62(-1.49%)
Apr 09, 2024 41.61 41.71 41.01 41.35 52,159,380 -0.24(-0.57%)
Apr 08, 2024 41.42 41.66 41.40 41.59 35,303,856 +0.18(+0.43%)
Apr 05, 2024 41.18 41.51 41.04 41.41 47,728,268 +0.39(+0.95%)
Apr 04, 2024 41.83 41.91 40.97 41.02 52,862,732 -0.47(-1.13%)
Apr 03, 2024 41.52 41.79 41.37 41.49 39,929,156 -0.02(-0.05%)
Apr 02, 2024 41.60 41.65 41.44 41.51 36,488,060 -0.22(-0.53%)
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.