Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 43.58 44.29 43.50 43.85 1,213,668 +0.40(+0.92%)
Jun 17, 2024 43.14 43.75 42.85 43.45 1,382,054 +0.43(+1.00%)
Jun 14, 2024 44.54 44.76 42.74 43.02 1,927,470 -1.80(-4.02%)
Jun 13, 2024 45.77 45.87 44.47 44.82 1,441,098 -0.98(-2.14%)
Jun 12, 2024 45.63 46.49 44.83 45.80 2,534,372 +1.24(+2.78%)
Jun 11, 2024 44.50 45.09 43.69 44.56 1,810,701 -0.63(-1.39%)
Jun 10, 2024 43.25 45.46 43.00 45.19 4,471,913 +2.59(+6.08%)
Jun 07, 2024 42.63 43.65 42.37 42.60 903,978 -0.07(-0.16%)
Jun 06, 2024 42.33 42.99 41.70 42.67 1,090,586 +0.34(+0.80%)
Jun 05, 2024 42.66 42.80 42.15 42.33 767,237 -0.17(-0.40%)
Jun 04, 2024 43.50 43.50 42.09 42.50 1,551,653 -1.00(-2.30%)
Jun 03, 2024 46.20 46.20 43.27 43.50 961,382 -2.53(-5.49%)
May 31, 2024 45.14 46.15 44.96 46.03 1,132,575 +0.70(+1.55%)
May 30, 2024 45.21 45.62 45.15 45.32 674,065 +0.00(+0.00%)
May 29, 2024 46.33 46.49 45.30 45.32 822,300 -1.44(-3.07%)
May 28, 2024 45.49 47.05 45.47 46.76 1,261,697 +1.81(+4.03%)
May 24, 2024 45.54 45.65 44.82 44.95 769,277 -0.33(-0.72%)
May 23, 2024 46.06 46.59 45.26 45.27 857,238 -0.80(-1.74%)
May 22, 2024 47.15 47.29 45.51 46.07 1,048,018 -1.08(-2.29%)
May 21, 2024 46.98 47.66 46.69 47.15 493,075 -0.42(-0.87%)
May 20, 2024 47.39 47.97 47.12 47.57 759,959 +0.31(+0.65%)
May 17, 2024 47.33 47.59 46.91 47.26 470,093 +0.04(+0.08%)
May 16, 2024 47.06 47.42 46.81 47.22 686,046 +0.13(+0.27%)
May 15, 2024 47.16 47.20 45.59 47.09 747,974 +0.08(+0.17%)
May 14, 2024 46.39 47.11 46.02 47.02 701,171 +0.55(+1.19%)
May 13, 2024 46.00 46.50 45.58 46.46 776,682 +0.83(+1.82%)
May 10, 2024 47.09 47.55 45.60 45.63 702,453 -1.18(-2.52%)
May 09, 2024 46.16 47.46 45.98 46.81 756,873 +0.82(+1.79%)
May 08, 2024 45.00 46.29 44.87 45.99 960,614 +0.77(+1.71%)
May 07, 2024 44.46 46.34 44.29 45.21 1,518,111 -0.41(-0.89%)
May 06, 2024 45.26 45.81 45.09 45.62 989,347 +0.75(+1.68%)
May 03, 2024 44.04 45.02 43.76 44.87 831,625 +1.21(+2.77%)
May 02, 2024 43.82 44.15 43.42 43.66 811,466 +0.42(+0.96%)
May 01, 2024 43.99 44.45 43.15 43.24 752,571 -0.72(-1.64%)
Apr 30, 2024 45.54 45.54 43.29 43.96 1,542,747 -1.94(-4.23%)
Apr 29, 2024 45.90 46.38 45.50 45.91 636,220 +0.05(+0.11%)
Apr 26, 2024 45.51 46.23 45.00 45.86 659,674 +0.82(+1.83%)
Apr 25, 2024 45.25 45.38 44.78 45.03 781,240 -0.58(-1.28%)
Apr 24, 2024 46.31 46.43 45.31 45.62 963,216 -1.05(-2.25%)
Apr 23, 2024 45.88 46.99 45.75 46.67 1,046,239 +0.77(+1.68%)
Apr 22, 2024 45.54 46.48 44.87 45.90 737,578 +0.18(+0.39%)
Apr 19, 2024 44.63 46.05 44.51 45.72 1,163,836 +0.99(+2.21%)
Apr 18, 2024 46.01 46.28 44.72 44.73 1,083,395 -1.05(-2.29%)
Apr 17, 2024 46.47 47.12 45.74 45.78 1,013,997 -0.84(-1.81%)
Apr 16, 2024 47.07 47.44 46.34 46.62 847,350 -0.82(-1.73%)
Apr 15, 2024 48.74 48.88 47.32 47.44 884,881 -0.86(-1.78%)
Apr 12, 2024 50.11 50.34 48.00 48.30 1,053,233 -1.22(-2.46%)
Apr 11, 2024 50.12 50.12 49.23 49.52 1,025,921 -0.57(-1.15%)
Apr 10, 2024 50.16 50.60 49.79 50.10 994,115 -0.33(-0.65%)
Apr 09, 2024 50.96 51.29 50.16 50.42 867,365 -0.16(-0.31%)
Apr 08, 2024 51.17 51.67 50.01 50.58 1,720,704 +0.20(+0.39%)
Apr 05, 2024 49.30 50.72 48.80 50.38 1,273,858 +1.13(+2.29%)
Apr 04, 2024 49.61 49.68 48.54 49.25 1,604,750 -0.38(-0.76%)
Apr 03, 2024 48.66 49.72 48.52 49.63 1,006,526 +1.01(+2.08%)
Apr 02, 2024 47.64 48.62 47.43 48.62 1,285,559 +1.30(+2.74%)
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.