Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 48.62 48.71 47.39 47.65 19,450,886 -1.21(-2.48%)
Jun 12, 2024 48.84 49.35 48.63 48.86 14,219,132 +0.65(+1.35%)
Jun 11, 2024 48.26 48.95 47.68 48.21 21,186,276 +0.64(+1.35%)
Jun 10, 2024 45.69 47.76 45.64 47.57 18,574,034 +1.85(+4.05%)
Jun 07, 2024 45.35 46.08 45.20 45.72 10,843,615 +0.23(+0.51%)
Jun 06, 2024 45.46 45.85 45.31 45.49 10,195,906 -0.01(-0.02%)
Jun 05, 2024 45.43 45.56 44.70 45.50 24,789,814 +0.36(+0.80%)
Jun 04, 2024 45.20 45.65 44.92 45.14 9,530,304 -0.48(-1.05%)
Jun 03, 2024 44.84 45.84 44.84 45.62 15,738,581 +0.75(+1.67%)
May 31, 2024 43.10 44.90 42.89 44.87 32,760,838 +1.58(+3.64%)
May 30, 2024 42.70 43.37 42.51 43.30 9,292,408 +0.77(+1.81%)
May 29, 2024 42.51 42.63 42.16 42.53 13,295,805 -0.45(-1.04%)
May 28, 2024 43.59 43.65 42.69 42.98 13,785,109 -1.02(-2.31%)
May 24, 2024 43.95 44.20 43.75 43.99 7,392,472 +0.38(+0.87%)
May 23, 2024 43.85 43.94 43.27 43.61 10,670,964 -0.24(-0.55%)
May 22, 2024 44.48 44.52 43.61 43.85 11,901,139 -0.95(-2.11%)
May 21, 2024 44.85 45.06 44.44 44.80 9,937,099 -0.19(-0.42%)
May 20, 2024 45.63 45.79 44.95 44.99 9,093,552 -0.65(-1.42%)
May 17, 2024 45.95 45.96 45.47 45.64 11,442,918 -0.11(-0.24%)
May 16, 2024 45.26 45.97 45.25 45.75 11,365,573 +0.38(+0.84%)
May 15, 2024 45.38 45.52 44.95 45.37 11,082,596 +0.46(+1.02%)
May 14, 2024 45.38 45.67 44.63 44.91 10,920,048 -0.14(-0.31%)
May 13, 2024 45.44 45.86 44.96 45.05 13,862,395 -0.04(-0.09%)
May 10, 2024 45.46 45.51 44.93 45.09 7,938,714 -0.15(-0.33%)
May 09, 2024 44.86 45.54 44.68 45.24 9,372,708 +0.31(+0.69%)
May 08, 2024 44.73 45.28 44.46 44.93 7,584,838 -0.23(-0.51%)
May 07, 2024 45.07 45.72 44.22 45.16 9,184,961 +0.22(+0.49%)
May 06, 2024 44.98 45.42 44.84 44.94 10,328,254 +0.20(+0.45%)
May 03, 2024 44.91 45.43 44.39 44.74 10,072,521 +0.19(+0.43%)
May 02, 2024 44.78 45.03 44.45 44.55 13,248,602 +0.20(+0.45%)
May 01, 2024 44.38 45.08 44.26 44.35 14,024,032 -0.06(-0.13%)
Apr 30, 2024 45.09 45.30 44.14 44.41 15,990,995 -1.51(-3.28%)
Apr 29, 2024 45.88 46.03 45.42 45.92 10,601,304 +0.20(+0.44%)
Apr 26, 2024 45.48 46.04 45.29 45.72 12,185,360 +0.22(+0.48%)
Apr 25, 2024 44.55 45.73 44.37 45.50 14,950,477 +0.54(+1.20%)
Apr 24, 2024 45.19 45.19 44.50 44.96 15,048,601 -0.02(-0.04%)
Apr 23, 2024 45.77 45.84 44.25 44.98 28,838,302 +1.88(+4.37%)
Apr 22, 2024 42.57 43.45 42.09 43.10 21,359,914 +0.84(+1.98%)
Apr 19, 2024 42.40 42.85 42.07 42.26 15,555,893 -0.07(-0.16%)
Apr 18, 2024 42.66 42.72 41.90 42.33 14,217,180 -0.02(-0.05%)
Apr 17, 2024 42.80 43.05 42.18 42.35 10,694,611 -0.20(-0.47%)
Apr 16, 2024 42.38 42.81 42.02 42.55 12,417,191 -0.03(-0.07%)
Apr 15, 2024 43.61 43.86 42.41 42.58 13,534,144 -0.39(-0.91%)
Apr 12, 2024 43.39 43.47 42.53 42.97 11,935,304 -0.76(-1.73%)
Apr 11, 2024 43.78 43.87 43.08 43.72 19,612,888 -0.10(-0.23%)
Apr 10, 2024 43.78 44.43 43.40 43.82 11,666,422 -0.79(-1.77%)
Apr 09, 2024 44.46 44.75 43.95 44.61 8,817,823 +0.39(+0.88%)
Apr 08, 2024 44.31 44.73 44.16 44.22 8,271,620 +0.11(+0.25%)
Apr 05, 2024 43.60 44.19 43.35 44.11 11,240,030 +0.55(+1.26%)
Apr 04, 2024 45.59 45.92 43.51 43.57 17,026,156 -1.49(-3.30%)
Apr 03, 2024 44.55 45.30 44.52 45.05 14,414,203 +0.28(+0.62%)
Apr 02, 2024 44.85 45.14 44.47 44.77 13,095,245 -0.51(-1.12%)
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.