Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 40.51 40.57 40.10 40.25 1,001,664 -0.19(-0.47%)
May 28, 2024 40.30 40.47 40.15 40.44 2,053,091 +0.23(+0.57%)
May 24, 2024 40.46 40.69 40.02 40.21 1,998,034 -0.03(-0.07%)
May 23, 2024 40.44 40.66 40.12 40.24 1,849,232 -0.09(-0.22%)
May 22, 2024 40.90 40.95 40.26 40.33 1,428,852 -0.57(-1.39%)
May 21, 2024 40.80 41.01 40.68 40.90 1,188,484 +0.04(+0.10%)
May 20, 2024 40.37 40.98 40.26 40.86 2,474,006 +0.41(+1.01%)
May 17, 2024 40.30 40.56 40.15 40.45 2,601,096 +0.05(+0.12%)
May 16, 2024 40.25 40.58 40.09 40.40 3,059,427 +0.00(+0.00%)
May 15, 2024 40.56 40.64 40.05 40.40 3,249,474 -0.05(-0.12%)
May 14, 2024 41.19 41.29 39.84 40.45 5,480,166 -0.74(-1.80%)
May 13, 2024 41.65 41.73 41.06 41.19 1,697,142 -0.32(-0.77%)
May 10, 2024 41.72 41.77 41.38 41.51 1,714,666 -0.14(-0.34%)
May 09, 2024 41.76 41.87 41.63 41.65 1,647,572 -0.12(-0.29%)
May 08, 2024 41.69 41.82 41.40 41.77 1,714,400 +0.10(+0.24%)
May 07, 2024 41.24 41.70 41.24 41.67 1,373,614 +0.40(+0.97%)
May 06, 2024 41.26 41.36 41.00 41.27 1,141,264 +0.15(+0.36%)
May 03, 2024 41.20 41.20 40.83 41.12 1,258,763 +0.02(+0.05%)
May 02, 2024 40.81 41.17 40.67 41.10 1,377,356 +0.36(+0.88%)
May 01, 2024 40.98 41.11 40.46 40.74 2,717,500 -0.21(-0.50%)
Apr 30, 2024 41.50 42.02 40.69 40.95 3,368,403 -0.16(-0.38%)
Apr 29, 2024 41.46 41.57 41.09 41.10 2,116,242 +0.01(+0.02%)
Apr 26, 2024 41.11 41.20 40.90 41.09 2,807,157 +0.07(+0.17%)
Apr 25, 2024 40.86 41.17 40.62 41.02 1,322,183 +0.11(+0.26%)
Apr 24, 2024 40.70 41.01 40.41 40.92 2,089,084 +0.28(+0.70%)
Apr 23, 2024 40.46 40.94 40.34 40.63 2,677,066 +0.28(+0.70%)
Apr 22, 2024 39.91 40.51 39.81 40.35 1,904,102 +0.50(+1.25%)
Apr 19, 2024 39.54 40.28 39.52 39.85 3,781,233 +0.46(+1.17%)
Apr 18, 2024 39.28 39.61 39.23 39.39 1,771,583 +0.22(+0.55%)
Apr 17, 2024 39.05 39.40 38.98 39.17 2,672,667 +0.32(+0.83%)
Apr 16, 2024 38.99 39.36 38.75 38.85 5,696,862 -0.20(-0.50%)
Apr 15, 2024 39.91 39.97 39.05 39.05 2,738,344 -0.76(-1.92%)
Apr 12, 2024 40.36 40.65 39.80 39.81 2,941,284 -0.45(-1.12%)
Apr 11, 2024 40.54 40.58 40.17 40.26 1,934,864 -0.28(-0.70%)
Apr 10, 2024 40.98 40.99 40.49 40.54 1,956,212 -0.35(-0.86%)
Apr 09, 2024 41.17 41.28 40.85 40.90 1,397,868 -0.17(-0.41%)
Apr 08, 2024 41.27 41.60 41.01 41.06 2,038,151 -0.21(-0.50%)
Apr 05, 2024 41.47 41.59 41.27 41.27 2,028,280 -0.22(-0.52%)
Apr 04, 2024 41.60 42.01 41.40 41.48 2,463,718 +0.01(+0.02%)
Apr 03, 2024 41.13 41.59 41.12 41.47 1,964,064 +0.41(+1.00%)
Apr 02, 2024 40.59 41.08 40.42 41.06 1,998,615 +0.59(+1.45%)
Apr 01, 2024 40.82 40.83 40.40 40.48 1,285,735 -0.24(-0.58%)
Mar 28, 2024 40.68 40.81 40.79 40.71 1,879,011 +0.24(+0.61%)
Mar 27, 2024 40.09 40.47 40.03 40.47 2,074,099 +0.42(+1.05%)
Mar 26, 2024 40.05 40.15 39.78 40.04 1,750,172 +0.19(+0.47%)
Mar 25, 2024 39.94 40.07 39.78 39.86 1,213,503 +0.12(+0.30%)
Mar 22, 2024 39.85 39.87 39.51 39.74 1,317,651 -0.10(-0.25%)
Mar 21, 2024 39.67 39.99 39.49 39.84 1,559,186 +0.17(+0.42%)
Mar 20, 2024 39.19 39.86 39.09 39.67 2,297,625 +0.29(+0.75%)
Mar 19, 2024 39.28 39.58 39.19 39.38 2,505,809 -0.14(-0.35%)
Mar 18, 2024 39.41 39.65 39.29 39.52 1,513,643 +0.04(+0.10%)
Mar 15, 2024 39.37 39.66 39.37 39.48 2,570,397 +0.02(+0.05%)
Mar 14, 2024 40.10 40.18 39.36 39.46 2,107,165 -0.50(-1.25%)
Mar 13, 2024 39.99 40.22 39.94 39.96 1,367,883 +0.09(+0.22%)
Mar 12, 2024 39.80 40.09 39.70 39.87 1,414,586 +0.07(+0.17%)
Mar 11, 2024 39.59 39.81 39.46 39.80 1,403,794 +0.21(+0.52%)
Mar 08, 2024 39.71 39.77 39.39 39.59 1,501,898 -0.20(-0.49%)
Mar 07, 2024 39.81 39.94 39.63 39.79 1,081,266 +0.02(+0.05%)
Mar 06, 2024 39.30 39.81 39.30 39.77 1,479,467 +0.59(+1.50%)
Mar 05, 2024 38.87 39.45 38.82 39.18 2,439,752 +0.48(+1.24%)
Mar 04, 2024 38.26 38.72 38.21 38.70 1,854,891 +0.50(+1.31%)
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.