Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 45.51 46.05 45.31 45.94 211,982 +0.80(+1.77%)
Jul 02, 2024 45.75 45.95 45.08 45.14 698,454 +0.02(+0.04%)
Jul 01, 2024 45.10 45.81 44.44 45.12 833,311 +0.30(+0.67%)
Jun 28, 2024 44.92 45.00 43.75 44.82 2,046,616 +0.50(+1.13%)
Jun 27, 2024 43.24 44.40 42.64 44.32 1,391,784 +1.50(+3.50%)
Jun 26, 2024 43.39 43.39 42.58 42.82 784,444 -0.64(-1.47%)
Jun 25, 2024 44.01 44.04 43.11 43.46 798,259 -0.74(-1.67%)
Jun 24, 2024 42.95 44.62 42.86 44.20 1,869,094 +1.42(+3.32%)
Jun 21, 2024 43.40 43.64 42.25 42.78 2,132,171 -0.60(-1.38%)
Jun 20, 2024 42.45 43.71 42.20 43.38 1,209,138 +1.01(+2.38%)
Jun 18, 2024 42.01 42.90 41.73 42.37 875,838 +0.51(+1.22%)
Jun 17, 2024 41.87 42.00 41.20 41.86 836,452 +0.07(+0.17%)
Jun 14, 2024 42.70 43.10 41.55 41.79 1,508,644 -1.24(-2.88%)
Jun 13, 2024 43.96 44.27 42.51 43.03 943,347 -1.11(-2.51%)
Jun 12, 2024 45.72 46.15 44.12 44.14 785,278 -0.94(-2.09%)
Jun 11, 2024 44.77 45.60 44.21 45.08 835,228 -0.06(-0.13%)
Jun 10, 2024 44.70 45.63 44.48 45.14 838,357 +0.49(+1.10%)
Jun 07, 2024 44.30 45.00 43.97 44.65 608,814 -0.03(-0.07%)
Jun 06, 2024 44.67 45.12 44.25 44.68 803,327 -0.02(-0.04%)
Jun 05, 2024 45.04 45.16 44.33 44.70 1,317,960 -0.19(-0.42%)
Jun 04, 2024 44.94 45.07 44.07 44.89 1,406,273 -0.95(-2.07%)
Jun 03, 2024 48.87 49.05 45.50 45.84 1,290,120 -3.01(-6.16%)
May 31, 2024 48.02 49.00 47.96 48.85 844,134 +1.06(+2.22%)
May 30, 2024 47.78 48.40 47.58 47.79 702,827 +0.06(+0.13%)
May 29, 2024 48.05 48.27 47.17 47.73 893,477 -0.54(-1.12%)
May 28, 2024 48.27 49.20 47.85 48.27 970,265 +0.36(+0.75%)
May 24, 2024 48.28 48.34 47.65 47.91 628,041 +0.36(+0.76%)
May 23, 2024 48.87 49.16 47.15 47.55 957,881 -0.94(-1.94%)
May 22, 2024 49.90 49.90 48.07 48.49 1,040,595 -2.09(-4.13%)
May 21, 2024 50.40 51.71 50.17 50.58 684,024 -0.33(-0.65%)
May 20, 2024 49.50 51.16 49.40 50.91 978,077 +1.38(+2.79%)
May 17, 2024 48.95 49.92 48.26 49.53 785,214 +1.15(+2.38%)
May 16, 2024 48.59 48.83 47.94 48.38 743,850 -0.19(-0.39%)
May 15, 2024 49.32 49.50 47.52 48.57 779,175 -0.80(-1.62%)
May 14, 2024 48.24 49.44 48.24 49.37 1,246,340 +1.00(+2.07%)
May 13, 2024 49.42 49.84 48.18 48.37 863,782 -0.70(-1.43%)
May 10, 2024 51.23 51.46 48.80 49.07 1,271,864 -2.32(-4.51%)
May 09, 2024 52.28 53.03 50.94 51.39 1,499,525 -1.69(-3.18%)
May 08, 2024 52.93 53.88 52.66 53.08 932,048 -0.52(-0.97%)
May 07, 2024 53.45 54.54 53.08 53.60 679,406 +0.15(+0.28%)
May 06, 2024 52.26 53.62 52.26 53.45 543,348 +1.80(+3.48%)
May 03, 2024 51.31 51.84 50.84 51.65 458,175 +0.74(+1.45%)
May 02, 2024 51.50 52.15 50.41 50.91 546,059 -0.03(-0.06%)
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.