Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 42.15 42.15 40.57 40.65 784,782 -1.67(-3.95%)
Jun 13, 2024 42.83 42.99 42.11 42.32 822,703 -1.06(-2.44%)
Jun 12, 2024 42.75 43.78 42.51 43.38 602,346 +0.95(+2.24%)
Jun 11, 2024 43.50 43.66 41.16 42.43 1,109,258 -1.47(-3.35%)
Jun 10, 2024 44.00 44.50 42.70 43.90 909,904 -0.37(-0.84%)
Jun 07, 2024 44.67 45.30 43.30 44.27 1,394,118 -0.68(-1.51%)
Jun 06, 2024 45.30 46.00 44.00 44.95 3,831,629 -5.35(-10.64%)
Jun 05, 2024 49.08 50.30 48.84 50.30 445,387 +1.74(+3.58%)
Jun 04, 2024 49.80 50.00 48.21 48.56 672,586 -1.78(-3.54%)
Jun 03, 2024 51.13 51.13 49.50 50.34 559,973 -0.27(-0.53%)
May 31, 2024 51.51 51.66 50.16 50.61 892,195 -0.56(-1.09%)
May 30, 2024 48.11 51.48 47.92 51.17 1,037,968 +3.08(+6.40%)
May 29, 2024 47.80 48.30 47.28 48.09 533,579 +0.06(+0.12%)
May 28, 2024 48.50 48.54 47.17 48.03 594,296 -0.04(-0.08%)
May 24, 2024 46.55 48.14 46.25 48.07 801,177 +2.06(+4.48%)
May 23, 2024 46.10 46.77 45.41 46.01 943,605 +0.91(+2.02%)
May 22, 2024 43.56 47.68 43.02 45.10 1,222,002 +0.29(+0.65%)
May 21, 2024 44.20 45.07 44.06 44.81 598,744 +0.66(+1.49%)
May 20, 2024 43.97 44.60 43.73 44.15 513,220 +0.42(+0.96%)
May 17, 2024 44.22 44.22 42.91 43.73 451,783 -0.17(-0.39%)
May 16, 2024 44.29 44.83 43.59 43.90 459,905 -0.42(-0.95%)
May 15, 2024 44.30 44.53 43.61 44.32 618,428 +0.30(+0.68%)
May 14, 2024 43.30 44.20 42.94 44.02 574,827 +0.73(+1.69%)
May 13, 2024 43.44 43.60 42.60 43.29 472,497 +0.12(+0.28%)
May 10, 2024 44.49 45.10 43.15 43.17 677,843 -0.93(-2.11%)
May 09, 2024 43.46 44.33 43.46 44.10 679,789 +0.33(+0.75%)
May 08, 2024 42.26 43.93 42.15 43.77 827,246 +1.50(+3.55%)
May 07, 2024 41.28 42.72 41.00 42.27 778,022 +1.27(+3.10%)
May 06, 2024 42.39 42.71 40.88 41.00 987,467 -0.87(-2.08%)
May 03, 2024 41.99 42.45 41.32 41.87 914,452 +0.24(+0.59%)
May 02, 2024 40.67 41.87 40.53 41.62 846,037 +1.50(+3.75%)
May 01, 2024 40.48 40.94 39.80 40.12 513,692 -0.21(-0.53%)
Apr 30, 2024 41.20 41.39 40.17 40.34 679,154 -1.04(-2.52%)
Apr 29, 2024 40.76 41.47 40.25 41.38 555,544 +0.60(+1.46%)
Apr 26, 2024 40.47 41.33 39.96 40.79 584,733 +0.49(+1.21%)
Apr 25, 2024 40.65 40.96 38.96 40.30 887,224 -0.52(-1.27%)
Apr 24, 2024 41.04 41.73 40.69 40.81 613,095 +0.07(+0.17%)
Apr 23, 2024 39.81 40.82 38.83 40.75 812,271 +0.83(+2.08%)
Apr 22, 2024 38.82 39.98 38.49 39.92 533,175 +1.06(+2.74%)
Apr 19, 2024 38.40 39.22 38.38 38.85 605,210 +0.33(+0.86%)
Apr 18, 2024 39.24 39.56 38.34 38.52 559,746 -0.81(-2.06%)
Apr 17, 2024 39.05 40.15 38.75 39.33 700,420 +1.17(+3.07%)
Apr 16, 2024 37.96 38.67 37.24 38.16 491,095 +0.03(+0.08%)
Apr 15, 2024 38.57 39.50 37.90 38.13 615,236 -0.28(-0.74%)
Apr 12, 2024 39.29 39.44 38.19 38.41 499,464 -0.47(-1.21%)
Apr 11, 2024 38.29 38.95 38.05 38.88 475,374 +1.16(+3.08%)
Apr 10, 2024 37.80 38.19 36.65 37.72 508,931 -0.17(-0.44%)
Apr 09, 2024 39.18 39.32 37.79 37.89 721,568 -1.20(-3.07%)
Apr 08, 2024 39.17 39.44 37.87 39.09 833,911 -0.02(-0.05%)
Apr 05, 2024 38.82 39.58 38.02 39.11 760,325 +0.25(+0.65%)
Apr 04, 2024 41.23 41.27 38.67 38.85 1,358,458 -2.34(-5.69%)
Apr 03, 2024 39.96 41.30 39.17 41.20 897,791 +1.34(+3.36%)
Apr 02, 2024 39.73 40.24 38.75 39.86 1,134,910 -0.04(-0.10%)
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.