Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 44.98 45.60 44.79 45.35 1,511,871 +0.33(+0.73%)
Jun 17, 2024 44.55 45.48 44.34 45.02 1,248,729 +0.38(+0.85%)
Jun 14, 2024 43.78 44.89 43.78 44.64 1,474,496 +0.29(+0.65%)
Jun 13, 2024 44.93 45.10 43.71 44.35 1,754,513 -0.75(-1.66%)
Jun 12, 2024 45.00 45.60 44.52 45.10 1,862,175 +0.67(+1.51%)
Jun 11, 2024 44.16 44.45 43.64 44.43 1,071,618 -0.02(-0.04%)
Jun 10, 2024 43.81 44.71 43.53 44.45 1,100,250 +0.22(+0.50%)
Jun 07, 2024 44.05 44.45 43.66 44.23 1,757,905 -0.11(-0.25%)
Jun 06, 2024 43.94 44.89 43.94 44.34 2,209,144 -0.22(-0.49%)
Jun 05, 2024 42.92 44.75 42.87 44.56 1,794,590 +1.69(+3.94%)
Jun 04, 2024 43.28 43.65 41.97 42.87 1,916,412 -0.73(-1.67%)
Jun 03, 2024 44.00 44.47 42.80 43.60 1,781,767 +0.20(+0.46%)
May 31, 2024 42.30 43.43 41.94 43.40 1,662,853 +1.15(+2.72%)
May 30, 2024 41.60 42.49 41.52 42.25 1,206,711 +0.84(+2.03%)
May 29, 2024 41.82 41.98 41.30 41.41 917,429 -0.80(-1.90%)
May 28, 2024 42.15 42.91 41.92 42.21 1,676,823 +0.25(+0.60%)
May 24, 2024 40.45 42.14 40.28 41.96 1,764,284 +1.71(+4.25%)
May 23, 2024 40.77 40.98 40.20 40.25 925,873 -0.50(-1.23%)
May 22, 2024 40.83 40.88 40.07 40.75 969,739 -0.13(-0.32%)
May 21, 2024 38.87 40.88 38.87 40.88 1,590,557 +1.89(+4.85%)
May 20, 2024 38.46 39.00 38.44 38.99 852,815 +0.64(+1.67%)
May 17, 2024 38.42 38.60 38.13 38.35 818,841 +0.09(+0.24%)
May 16, 2024 38.47 38.89 38.08 38.26 1,229,312 -0.15(-0.39%)
May 15, 2024 39.00 39.02 38.31 38.41 1,133,145 -0.34(-0.88%)
May 14, 2024 39.18 39.18 38.43 38.75 997,292 -0.01(-0.03%)
May 13, 2024 38.80 39.16 38.47 38.76 823,684 +0.11(+0.28%)
May 10, 2024 39.24 39.26 38.43 38.65 728,938 -0.38(-0.97%)
May 09, 2024 38.45 39.10 38.39 39.03 809,582 +0.68(+1.77%)
May 08, 2024 38.28 38.69 38.18 38.35 996,824 -0.16(-0.42%)
May 07, 2024 38.87 39.27 38.16 38.51 1,743,178 -0.50(-1.28%)
May 06, 2024 39.76 39.81 38.60 39.01 1,678,857 +0.11(+0.28%)
May 03, 2024 39.13 39.43 37.83 38.90 4,832,084 -2.34(-5.67%)
May 02, 2024 40.78 41.35 40.36 41.24 1,647,997 +0.83(+2.05%)
May 01, 2024 40.43 41.05 40.01 40.41 1,087,974 +0.08(+0.20%)
Apr 30, 2024 40.59 40.91 40.08 40.33 1,095,080 -0.52(-1.27%)
Apr 29, 2024 41.17 41.35 40.77 40.85 1,337,964 -0.10(-0.24%)
Apr 26, 2024 40.84 41.00 40.29 40.95 741,797 +0.32(+0.79%)
Apr 25, 2024 39.97 40.67 39.48 40.63 878,799 +0.33(+0.82%)
Apr 24, 2024 40.34 40.89 40.00 40.30 1,420,099 -0.07(-0.17%)
Apr 23, 2024 39.68 40.47 39.61 40.37 1,019,770 +0.90(+2.28%)
Apr 22, 2024 39.40 39.86 38.99 39.47 1,039,431 +0.26(+0.66%)
Apr 19, 2024 39.12 39.68 38.77 39.21 1,163,274 +0.00(+0.00%)
Apr 18, 2024 39.75 40.27 38.93 39.21 1,127,216 -0.39(-0.98%)
Apr 17, 2024 40.56 40.62 39.06 39.60 1,250,177 -0.76(-1.88%)
Apr 16, 2024 40.08 40.73 39.54 40.36 948,328 -0.02(-0.05%)
Apr 15, 2024 41.25 41.48 40.31 40.38 864,305 -0.47(-1.15%)
Apr 12, 2024 42.01 42.24 40.57 40.85 994,295 -1.37(-3.24%)
Apr 11, 2024 41.69 42.30 41.35 42.22 1,734,621 +0.58(+1.39%)
Apr 10, 2024 40.55 42.24 40.18 41.64 1,381,168 +0.16(+0.39%)
Apr 09, 2024 42.38 42.80 41.45 41.48 1,103,625 -0.70(-1.66%)
Apr 08, 2024 42.85 42.94 42.16 42.18 856,163 -0.23(-0.54%)
Apr 05, 2024 41.86 42.84 41.85 42.41 1,096,595 +0.71(+1.70%)
Apr 04, 2024 42.83 43.10 41.65 41.70 1,426,004 -0.64(-1.51%)
Apr 03, 2024 41.56 42.95 41.46 42.34 1,355,473 +0.84(+2.02%)
Apr 02, 2024 41.61 41.77 41.11 41.50 2,102,496 -0.29(-0.69%)
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.