Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.04 46.04 44.07 44.45 4,083 -1.09(-2.39%)
Jun 13, 2024 45.65 46.13 45.00 45.54 4,047 -0.48(-1.04%)
Jun 12, 2024 47.00 47.52 46.02 46.02 5,230 +0.33(+0.72%)
Jun 11, 2024 46.29 46.29 44.74 45.69 9,982 -2.33(-4.85%)
Jun 10, 2024 48.21 48.44 47.96 48.02 5,075 -0.26(-0.53%)
Jun 07, 2024 49.82 50.04 47.72 48.27 6,467 -1.45(-2.92%)
Jun 06, 2024 50.48 50.50 49.70 49.72 9,231 -1.16(-2.28%)
Jun 05, 2024 50.06 50.96 49.65 50.88 33,720 +1.03(+2.07%)
Jun 04, 2024 49.67 50.28 49.53 49.85 3,978 +0.34(+0.68%)
Jun 03, 2024 50.55 50.87 49.33 49.51 7,231 -0.21(-0.43%)
May 31, 2024 49.82 49.91 48.83 49.72 4,200 +0.30(+0.60%)
May 30, 2024 49.75 50.18 49.41 49.42 9,088 +0.18(+0.36%)
May 29, 2024 50.19 50.19 49.25 49.25 20,802 -1.26(-2.50%)
May 28, 2024 51.57 51.57 50.16 50.51 20,114 +1.21(+2.45%)
May 24, 2024 49.06 49.34 48.21 49.30 18,889 -0.52(-1.05%)
May 23, 2024 50.84 50.84 48.85 49.83 43,833 +0.60(+1.22%)
May 22, 2024 48.54 49.66 48.44 49.23 13,407 +0.26(+0.53%)
May 21, 2024 50.40 50.40 48.63 48.97 41,141 +3.57(+7.86%)
May 20, 2024 40.48 45.47 40.48 45.40 30,392 +4.74(+11.67%)
May 17, 2024 40.47 41.06 40.38 40.66 3,989 +1.91(+4.94%)
May 16, 2024 39.23 39.24 38.69 38.74 6,007 -1.03(-2.60%)
May 15, 2024 39.07 39.77 39.07 39.77 8,464 +1.78(+4.70%)
May 14, 2024 38.26 38.26 37.90 37.99 3,253 -0.87(-2.23%)
May 13, 2024 39.21 39.21 38.56 38.86 3,241 +0.79(+2.07%)
May 10, 2024 39.76 39.76 38.01 38.07 3,261 -1.64(-4.13%)
May 09, 2024 39.02 39.79 38.91 39.71 2,502 +0.30(+0.75%)
May 08, 2024 39.63 39.65 39.40 39.41 3,933 -0.74(-1.85%)
May 07, 2024 40.47 40.47 39.95 40.15 4,656 -0.30(-0.73%)
May 06, 2024 40.96 41.17 40.45 40.45 3,529 -0.13(-0.33%)
May 03, 2024 40.62 40.62 40.58 40.58 1,255 +1.17(+2.98%)
May 02, 2024 39.05 39.41 38.95 39.41 4,998 +1.02(+2.65%)
May 01, 2024 38.19 39.21 37.75 38.39 8,006 +0.01(+0.02%)
Apr 30, 2024 39.64 39.64 38.38 38.38 2,790 -3.52(-8.41%)
Apr 29, 2024 41.39 41.91 40.99 41.91 4,689 +0.54(+1.29%)
Apr 26, 2024 41.08 41.44 41.08 41.37 2,118 -0.31(-0.74%)
Apr 25, 2024 40.70 41.73 40.70 41.68 2,819 +0.33(+0.79%)
Apr 24, 2024 43.18 43.18 41.35 41.35 2,417 -1.22(-2.87%)
Apr 23, 2024 42.18 43.33 42.18 42.57 2,415 +0.36(+0.85%)
Apr 22, 2024 42.35 42.41 42.12 42.22 4,539 +1.10(+2.69%)
Apr 19, 2024 40.91 41.23 40.83 41.11 2,662 +0.51(+1.26%)
Apr 18, 2024 39.97 40.80 39.86 40.60 13,137 +0.85(+2.14%)
Apr 17, 2024 40.25 40.50 38.61 39.75 6,367 -0.72(-1.78%)
Apr 16, 2024 40.82 40.95 39.97 40.47 7,800 -0.65(-1.59%)
Apr 15, 2024 42.86 42.86 41.04 41.12 6,117 -1.35(-3.17%)
Apr 12, 2024 46.12 46.17 41.02 42.47 35,968 -4.10(-8.80%)
Apr 11, 2024 47.07 47.07 46.25 46.57 16,089 -0.11(-0.23%)
Apr 10, 2024 45.54 47.02 45.54 46.68 5,111 -0.03(-0.07%)
Apr 09, 2024 48.23 48.37 45.88 46.71 26,090 -2.54(-5.16%)
Apr 08, 2024 48.68 49.31 48.21 49.25 20,249 +5.16(+11.71%)
Apr 05, 2024 43.49 44.21 43.49 44.09 4,640 -0.67(-1.50%)
Apr 04, 2024 44.76 45.44 44.76 44.76 6,071 +0.63(+1.42%)
Apr 03, 2024 44.13 44.68 43.97 44.13 5,853 +0.61(+1.39%)
Apr 02, 2024 44.03 44.03 42.91 43.53 6,750 -2.59(-5.62%)
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.