Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 48.25 49.48 47.85 49.36 231,447 +1.31(+2.73%)
Jun 14, 2024 47.90 48.67 47.35 48.05 175,571 +0.16(+0.33%)
Jun 13, 2024 47.40 47.99 46.68 47.89 165,370 +0.51(+1.08%)
Jun 12, 2024 47.54 48.30 46.85 47.38 195,231 +0.95(+2.05%)
Jun 11, 2024 46.01 46.47 45.40 46.43 135,371 +0.17(+0.37%)
Jun 10, 2024 46.45 46.74 45.92 46.26 116,257 -0.38(-0.81%)
Jun 07, 2024 47.20 47.84 46.56 46.64 101,983 -0.91(-1.91%)
Jun 06, 2024 46.96 47.80 46.96 47.55 75,760 +0.47(+1.00%)
Jun 05, 2024 46.83 47.14 46.42 47.08 85,399 +0.29(+0.62%)
Jun 04, 2024 46.50 47.12 46.10 46.79 66,191 +0.23(+0.49%)
Jun 03, 2024 46.42 46.78 45.99 46.56 73,952 +0.36(+0.78%)
May 31, 2024 45.69 46.32 45.34 46.20 139,157 +0.53(+1.16%)
May 30, 2024 45.71 45.92 45.36 45.67 93,617 +0.19(+0.42%)
May 29, 2024 45.55 45.86 45.30 45.48 81,310 -0.46(-1.00%)
May 28, 2024 45.95 46.13 44.54 45.94 148,322 +0.21(+0.46%)
May 24, 2024 45.71 45.99 45.39 45.73 102,929 +0.27(+0.59%)
May 23, 2024 45.96 46.09 45.26 45.46 109,812 -0.69(-1.50%)
May 22, 2024 46.25 46.72 46.01 46.15 86,155 -0.08(-0.17%)
May 21, 2024 46.68 46.68 46.17 46.23 108,523 -0.50(-1.07%)
May 20, 2024 46.77 47.13 46.50 46.73 108,364 -0.15(-0.32%)
May 17, 2024 47.57 47.57 46.69 46.88 132,519 -0.54(-1.14%)
May 16, 2024 47.42 48.01 46.97 47.42 105,785 -0.04(-0.08%)
May 15, 2024 48.16 48.37 47.44 47.46 137,002 -0.55(-1.15%)
May 14, 2024 48.45 49.00 47.94 48.01 131,574 -0.38(-0.79%)
May 13, 2024 48.26 49.18 48.00 48.39 135,012 +0.27(+0.56%)
May 10, 2024 47.73 48.37 47.64 48.12 81,583 +0.24(+0.50%)
May 09, 2024 47.43 47.99 47.42 47.88 77,976 +0.55(+1.16%)
May 08, 2024 47.12 47.68 47.02 47.33 88,615 -0.05(-0.11%)
May 07, 2024 46.26 47.48 46.26 47.38 118,089 +1.10(+2.38%)
May 06, 2024 46.73 46.78 45.87 46.28 125,579 -0.12(-0.26%)
May 03, 2024 46.96 47.18 46.25 46.40 141,586 -0.50(-1.07%)
May 02, 2024 45.41 47.05 45.16 46.90 196,427 +1.95(+4.34%)
May 01, 2024 44.43 45.28 44.20 44.95 174,004 +0.45(+1.01%)
Apr 30, 2024 43.71 44.75 43.14 44.50 272,113 +0.78(+1.78%)
Apr 29, 2024 43.90 44.03 43.59 43.72 108,692 +0.16(+0.37%)
Apr 26, 2024 43.45 44.30 43.33 43.56 114,516 +0.05(+0.11%)
Apr 25, 2024 44.42 44.55 43.45 43.51 132,714 -1.02(-2.29%)
Apr 24, 2024 44.01 44.68 43.71 44.53 133,001 +0.11(+0.25%)
Apr 23, 2024 44.75 45.10 44.00 44.42 153,740 -0.26(-0.58%)
Apr 22, 2024 45.36 45.45 44.63 44.68 149,023 -0.67(-1.48%)
Apr 19, 2024 44.47 45.59 44.47 45.35 140,811 +0.62(+1.39%)
Apr 18, 2024 44.88 45.14 44.42 44.73 145,746 -0.18(-0.40%)
Apr 17, 2024 44.98 45.24 44.72 44.91 129,534 +0.29(+0.65%)
Apr 16, 2024 46.02 46.02 44.62 44.62 127,583 -1.41(-3.06%)
Apr 15, 2024 46.61 46.88 45.70 46.03 118,696 -0.25(-0.54%)
Apr 12, 2024 46.39 46.44 45.94 46.28 99,697 -0.48(-1.03%)
Apr 11, 2024 47.30 47.42 46.59 46.76 101,778 -0.27(-0.57%)
Apr 10, 2024 47.32 47.32 46.40 47.03 126,250 -0.94(-1.96%)
Apr 09, 2024 48.41 48.51 47.66 47.97 121,234 -0.30(-0.62%)
Apr 08, 2024 49.61 49.61 47.98 48.27 107,117 -1.34(-2.70%)
Apr 05, 2024 49.14 49.67 48.70 49.61 104,793 +0.40(+0.81%)
Apr 04, 2024 49.97 50.27 49.13 49.21 133,200 -0.35(-0.71%)
Apr 03, 2024 49.28 49.84 48.86 49.56 206,811 -0.08(-0.16%)
Apr 02, 2024 49.43 50.58 48.87 49.64 241,075 +0.21(+0.42%)
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.