Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 47.04 47.24 46.90 46.96 195,791 -0.05(-0.11%)
Jun 17, 2024 46.86 47.20 46.70 47.01 97,659 +0.25(+0.53%)
Jun 14, 2024 46.66 46.84 46.35 46.76 75,682 -0.90(-1.89%)
Jun 13, 2024 47.95 48.06 47.22 47.66 119,508 -1.23(-2.52%)
Jun 12, 2024 49.14 49.18 48.69 48.89 87,694 +0.88(+1.83%)
Jun 11, 2024 48.32 48.35 47.79 48.01 117,393 -0.97(-1.98%)
Jun 10, 2024 48.68 49.03 48.61 48.98 49,919 +0.04(+0.08%)
Jun 07, 2024 49.07 49.43 48.87 48.94 60,214 -0.84(-1.70%)
Jun 06, 2024 48.96 49.85 48.96 49.78 68,530 -0.20(-0.41%)
Jun 05, 2024 50.21 50.26 49.88 49.99 69,611 -0.35(-0.69%)
Jun 04, 2024 49.83 50.40 49.82 50.34 63,040 -0.27(-0.54%)
Jun 03, 2024 50.97 51.00 50.27 50.61 69,391 -0.16(-0.31%)
May 31, 2024 50.87 50.92 50.22 50.76 95,872 +0.04(+0.08%)
May 30, 2024 50.62 50.80 50.57 50.72 62,918 +1.07(+2.15%)
May 29, 2024 50.34 50.36 49.66 49.66 105,973 -1.58(-3.09%)
May 28, 2024 51.49 51.60 51.14 51.24 89,814 +0.27(+0.53%)
May 24, 2024 50.73 51.07 50.73 50.97 53,166 +0.73(+1.45%)
May 23, 2024 50.88 50.97 50.07 50.24 103,948 -0.05(-0.10%)
May 22, 2024 50.66 50.76 50.20 50.29 91,697 -1.15(-2.24%)
May 21, 2024 51.60 51.68 51.37 51.44 71,985 -0.63(-1.21%)
May 20, 2024 52.29 52.36 52.01 52.07 83,704 +0.17(+0.34%)
May 17, 2024 52.13 52.31 51.81 51.90 193,072 -0.38(-0.72%)
May 16, 2024 52.36 52.58 52.23 52.28 86,606 +0.30(+0.58%)
May 15, 2024 51.60 51.99 51.44 51.98 77,635 +0.35(+0.68%)
May 14, 2024 51.68 51.81 51.43 51.63 68,029 +0.28(+0.55%)
May 13, 2024 51.46 51.64 51.27 51.35 58,934 -0.01(-0.02%)
May 10, 2024 51.12 51.40 51.05 51.36 88,391 +0.65(+1.28%)
May 09, 2024 50.55 50.71 50.40 50.71 99,816 +0.08(+0.15%)
May 08, 2024 50.26 50.73 50.19 50.63 92,372 +0.49(+0.99%)
May 07, 2024 50.63 50.71 50.04 50.13 173,466 +0.48(+0.96%)
May 06, 2024 49.76 49.81 49.46 49.66 76,430 +0.13(+0.25%)
May 03, 2024 49.81 50.11 49.44 49.53 140,290 +0.53(+1.09%)
May 02, 2024 48.86 49.11 48.56 49.00 106,919 +0.27(+0.56%)
May 01, 2024 49.04 49.41 48.69 48.73 93,351 -0.11(-0.22%)
Apr 30, 2024 49.75 49.81 48.81 48.83 147,325 -1.18(-2.37%)
Apr 29, 2024 49.80 50.02 49.72 50.02 138,606 +0.61(+1.24%)
Apr 26, 2024 49.12 49.71 49.03 49.41 438,402 +0.80(+1.66%)
Apr 25, 2024 47.95 48.63 47.63 48.60 377,499 -0.14(-0.28%)
Apr 24, 2024 48.22 48.77 48.17 48.74 285,580 +0.60(+1.25%)
Apr 23, 2024 48.16 48.35 48.03 48.14 257,537 +0.48(+1.02%)
Apr 22, 2024 47.83 47.83 47.25 47.65 240,617 +0.92(+1.97%)
Apr 19, 2024 46.72 47.08 46.51 46.73 452,569 +0.07(+0.15%)
Apr 18, 2024 46.47 46.82 46.17 46.66 378,155 +0.33(+0.71%)
Apr 17, 2024 45.97 46.63 45.76 46.33 296,572 +0.53(+1.16%)
Apr 16, 2024 45.37 45.99 45.23 45.80 493,086 -0.15(-0.32%)
Apr 15, 2024 46.66 46.89 45.90 45.94 502,355 -0.12(-0.25%)
Apr 12, 2024 46.33 46.54 45.93 46.06 694,568 -0.87(-1.86%)
Apr 11, 2024 46.40 46.95 45.90 46.93 516,095 +0.83(+1.81%)
Apr 10, 2024 46.05 46.24 45.76 46.10 403,134 -0.39(-0.83%)
Apr 09, 2024 45.81 46.49 45.81 46.49 406,044 +1.13(+2.48%)
Apr 08, 2024 44.65 45.56 44.65 45.36 441,841 +0.78(+1.74%)
Apr 05, 2024 44.37 44.62 44.08 44.59 139,459 -0.25(-0.56%)
Apr 04, 2024 45.57 45.58 44.81 44.84 78,353 -0.45(-0.99%)
Apr 03, 2024 44.90 45.38 44.85 45.28 85,986 +0.31(+0.69%)
Apr 02, 2024 44.92 45.14 44.75 44.97 79,776 -0.75(-1.63%)
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.