Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 37.10 38.14 36.88 37.87 4,948,455 -1.06(-2.72%)
Jun 20, 2024 39.26 39.55 38.31 38.93 5,388,003 +0.73(+1.91%)
Jun 18, 2024 38.80 39.43 37.70 38.20 6,683,922 -2.96(-7.19%)
Jun 17, 2024 39.81 41.90 39.07 41.16 3,677,302 +1.45(+3.65%)
Jun 14, 2024 42.03 42.13 39.12 39.71 5,954,514 -1.42(-3.45%)
Jun 13, 2024 43.09 43.52 40.57 41.13 6,477,086 -1.38(-3.25%)
Jun 12, 2024 44.82 45.82 42.09 42.51 6,476,264 +0.00(+0.00%)
Jun 11, 2024 42.15 42.79 40.61 42.51 6,908,492 -2.58(-5.72%)
Jun 10, 2024 44.84 46.16 44.62 45.09 4,565,845 +0.15(+0.33%)
Jun 07, 2024 47.87 48.42 43.61 44.94 7,247,873 -1.85(-3.95%)
Jun 06, 2024 47.73 48.49 46.66 46.79 4,572,198 -1.16(-2.42%)
Jun 05, 2024 47.85 48.71 46.60 47.95 6,558,557 +1.20(+2.57%)
Jun 04, 2024 45.43 47.81 45.16 46.75 5,694,685 +1.63(+3.61%)
Jun 03, 2024 45.92 46.68 44.21 45.12 4,720,398 +2.11(+4.91%)
May 31, 2024 44.71 44.78 41.70 43.01 3,846,941 -1.70(-3.80%)
May 30, 2024 44.07 45.86 43.86 44.71 6,385,428 +1.92(+4.49%)
May 29, 2024 43.51 43.74 42.63 42.79 3,633,411 -1.62(-3.65%)
May 28, 2024 44.43 44.61 42.82 44.41 5,276,603 -1.15(-2.52%)
May 24, 2024 43.26 45.84 42.70 45.56 4,656,599 +2.59(+6.03%)
May 23, 2024 45.95 46.03 42.35 42.97 5,546,215 -3.32(-7.17%)
May 22, 2024 46.45 47.90 45.71 46.29 4,414,244 -0.55(-1.17%)
May 21, 2024 49.15 49.69 46.66 46.84 5,342,239 -1.22(-2.54%)
May 20, 2024 43.91 48.15 43.57 48.06 5,448,049 +3.88(+8.78%)
May 17, 2024 43.20 44.67 42.41 44.18 4,826,983 +2.57(+6.18%)
May 16, 2024 42.82 43.35 40.88 41.61 4,646,761 -1.28(-2.98%)
May 15, 2024 40.60 43.41 40.27 42.89 7,020,347 +5.55(+14.86%)
May 14, 2024 37.82 38.19 36.71 37.34 3,093,967 -2.03(-5.16%)
May 13, 2024 38.91 39.78 38.60 39.37 3,260,973 +3.03(+8.34%)
May 10, 2024 39.15 39.44 35.66 36.34 5,812,173 -2.28(-5.90%)
May 09, 2024 37.11 38.99 36.54 38.62 4,517,301 +0.43(+1.13%)
May 08, 2024 38.00 39.11 37.69 38.19 4,168,278 -1.28(-3.24%)
May 07, 2024 40.07 41.07 39.10 39.47 2,070,121 -0.19(-0.48%)
May 06, 2024 40.18 40.96 38.97 39.66 3,514,862 +1.32(+3.44%)
May 03, 2024 37.31 38.54 37.28 38.34 4,547,061 +3.20(+9.11%)
May 02, 2024 34.37 35.39 33.79 35.14 3,845,723 +2.95(+9.16%)
May 01, 2024 33.15 35.29 31.82 32.19 8,456,845 -2.56(-7.37%)
Apr 30, 2024 37.40 37.97 34.57 34.75 5,572,651 -5.15(-12.91%)
Apr 29, 2024 39.21 40.22 38.22 39.90 3,153,667 -1.04(-2.54%)
Apr 26, 2024 41.05 42.41 40.29 40.94 3,425,618 -1.34(-3.17%)
Apr 25, 2024 40.13 42.55 39.78 42.28 3,782,776 +0.96(+2.32%)
Apr 24, 2024 44.15 44.67 41.06 41.32 5,195,859 -3.62(-8.06%)
Apr 23, 2024 44.51 45.96 44.45 44.94 3,441,054 -0.21(-0.47%)
Apr 22, 2024 44.52 45.55 43.89 45.15 4,612,871 +2.93(+6.94%)
Apr 19, 2024 42.74 43.35 41.21 42.22 5,513,294 +0.91(+2.20%)
Apr 18, 2024 39.84 42.14 39.20 41.31 6,288,304 +3.23(+8.48%)
Apr 17, 2024 40.00 40.78 36.41 38.08 8,395,081 -2.47(-6.09%)
Apr 16, 2024 41.14 41.38 39.16 40.55 5,599,804 -0.74(-1.79%)
Apr 15, 2024 45.58 45.89 40.00 41.29 7,599,955 -4.85(-10.51%)
Apr 12, 2024 51.01 51.34 44.24 46.14 8,218,393 -5.60(-10.82%)
Apr 11, 2024 52.09 52.29 50.17 51.74 4,598,338 +0.66(+1.29%)
Apr 10, 2024 47.44 51.08 47.17 51.08 4,939,749 +1.63(+3.30%)
Apr 09, 2024 51.97 52.54 48.33 49.45 5,215,150 -4.29(-7.98%)
Apr 08, 2024 54.49 54.51 52.91 53.74 5,448,585 +6.29(+13.26%)
Apr 05, 2024 46.89 49.36 46.75 47.45 4,743,686 -1.72(-3.50%)
Apr 04, 2024 47.60 50.49 47.37 49.17 5,429,506 +3.61(+7.92%)
Apr 03, 2024 45.50 47.23 45.25 45.56 3,266,290 -0.17(-0.37%)
Apr 02, 2024 44.21 46.50 43.62 45.73 7,986,351 -5.84(-11.32%)
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.