Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 39.85 39.91 39.37 39.49 72,593,600 -0.50(-1.25%)
Jun 20, 2024 39.78 40.31 39.75 39.99 29,786,162 +0.00(+0.00%)
Jun 18, 2024 39.56 40.02 39.46 39.99 30,804,702 +0.48(+1.21%)
Jun 17, 2024 39.09 39.53 38.98 39.51 26,127,024 +0.27(+0.69%)
Jun 14, 2024 39.10 39.48 38.91 39.24 32,348,118 -0.02(-0.05%)
Jun 13, 2024 39.29 39.35 38.93 39.26 40,031,924 -0.15(-0.38%)
Jun 12, 2024 39.80 39.88 39.10 39.41 38,843,548 +0.55(+1.42%)
Jun 11, 2024 39.33 39.35 38.46 38.86 44,622,672 -0.81(-2.04%)
Jun 10, 2024 39.58 39.84 39.21 39.67 37,181,528 -0.11(-0.28%)
Jun 07, 2024 39.28 39.96 39.28 39.78 25,928,754 +0.32(+0.81%)
Jun 06, 2024 39.67 39.76 39.18 39.46 39,029,504 -0.26(-0.65%)
Jun 05, 2024 39.58 39.75 39.28 39.72 34,345,608 +0.28(+0.71%)
Jun 04, 2024 39.38 39.89 39.18 39.44 27,195,946 -0.20(-0.50%)
Jun 03, 2024 39.80 39.95 39.12 39.64 32,088,316 -0.11(-0.27%)
May 31, 2024 38.47 39.84 38.43 39.75 58,553,216 +1.35(+3.52%)
May 30, 2024 38.50 38.88 37.36 38.40 51,308,840 -0.09(-0.23%)
May 29, 2024 38.61 38.66 38.33 38.49 26,838,506 -0.60(-1.53%)
May 28, 2024 39.41 39.50 38.87 39.08 31,403,586 -0.38(-0.96%)
May 24, 2024 38.92 39.54 38.83 39.46 22,301,186 +0.53(+1.35%)
May 23, 2024 39.53 39.60 38.70 38.93 39,255,624 -0.59(-1.48%)
May 22, 2024 39.17 39.57 39.10 39.52 43,083,848 +0.11(+0.28%)
May 21, 2024 38.54 39.51 38.54 39.41 31,989,088 +0.83(+2.14%)
May 20, 2024 39.02 39.23 38.56 38.59 28,540,456 -0.47(-1.20%)
May 17, 2024 39.21 39.25 38.92 39.05 25,706,080 +0.07(+0.18%)
May 16, 2024 38.68 39.12 38.47 38.98 32,765,270 +0.31(+0.80%)
May 15, 2024 38.57 39.00 38.54 38.67 35,292,884 +0.42(+1.09%)
May 14, 2024 38.17 38.56 38.14 38.26 27,761,464 +0.28(+0.73%)
May 13, 2024 38.39 38.55 37.95 37.98 24,202,328 -0.24(-0.62%)
May 10, 2024 38.25 38.55 38.09 38.22 27,525,682 +0.17(+0.44%)
May 09, 2024 37.30 38.19 37.23 38.05 27,022,278 +0.57(+1.51%)
May 08, 2024 37.47 37.59 37.29 37.48 33,000,174 -0.13(-0.34%)
May 07, 2024 37.46 37.91 37.47 37.61 29,292,448 +0.15(+0.40%)
May 06, 2024 37.43 37.56 37.13 37.46 28,583,408 +0.44(+1.18%)
May 03, 2024 37.02 37.30 36.86 37.02 34,290,032 +0.37(+1.00%)
May 02, 2024 37.14 37.26 36.43 36.66 35,079,528 -0.07(-0.19%)
May 01, 2024 36.99 37.28 36.55 36.73 32,472,222 -0.06(-0.16%)
Apr 30, 2024 37.12 37.44 36.76 36.79 30,467,270 -0.54(-1.44%)
Apr 29, 2024 37.61 37.83 37.22 37.32 26,722,542 -0.28(-0.74%)
Apr 26, 2024 37.70 38.08 37.55 37.60 28,843,170 -0.08(-0.21%)
Apr 25, 2024 37.70 38.04 37.15 37.68 41,354,440 -0.41(-1.07%)
Apr 24, 2024 37.79 38.26 37.77 38.09 28,918,128 -0.05(-0.13%)
Apr 23, 2024 37.71 38.19 37.60 38.14 39,810,696 +0.64(+1.70%)
Apr 22, 2024 36.78 37.68 36.65 37.50 44,125,968 +0.76(+2.06%)
Apr 19, 2024 35.88 36.90 35.84 36.75 56,615,948 +1.19(+3.35%)
Apr 18, 2024 35.33 35.77 34.97 35.55 44,772,924 +0.54(+1.53%)
Apr 17, 2024 34.68 35.53 34.54 35.02 66,351,276 +0.55(+1.59%)
Apr 16, 2024 35.88 35.95 33.94 34.47 96,599,208 -1.26(-3.53%)
Apr 15, 2024 36.11 36.54 35.54 35.73 44,646,376 +0.16(+0.45%)
Apr 12, 2024 35.59 35.87 35.32 35.57 47,582,596 -0.56(-1.54%)
Apr 11, 2024 36.53 36.53 35.83 36.13 38,811,956 -0.30(-0.82%)
Apr 10, 2024 36.96 37.00 36.33 36.43 37,836,228 -1.07(-2.86%)
Apr 09, 2024 37.28 37.54 36.98 37.50 31,161,900 +0.23(+0.61%)
Apr 08, 2024 36.98 37.35 36.91 37.27 29,648,084 +0.39(+1.05%)
Apr 05, 2024 36.59 37.11 36.51 36.89 31,011,070 +0.19(+0.51%)
Apr 04, 2024 37.47 37.73 36.65 36.70 43,185,120 -0.52(-1.39%)
Apr 03, 2024 37.17 37.79 37.04 37.21 33,526,436 +0.14(+0.38%)
Apr 02, 2024 36.97 37.35 36.94 37.07 35,014,208 -0.22(-0.59%)
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.