Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.30 48.51 48.17 48.48 28,421 +0.25(+0.52%)
Jun 20, 2024 48.08 48.34 48.08 48.23 29,754 +0.10(+0.21%)
Jun 18, 2024 48.25 48.26 48.12 48.13 36,371 -0.12(-0.25%)
Jun 17, 2024 47.49 48.34 47.49 48.25 34,938 +0.66(+1.38%)
Jun 14, 2024 47.83 47.85 47.33 47.59 34,787 -0.61(-1.26%)
Jun 13, 2024 48.28 48.28 47.93 48.20 18,448 -0.13(-0.27%)
Jun 12, 2024 48.60 48.80 48.22 48.33 39,699 +0.40(+0.83%)
Jun 11, 2024 47.97 47.97 47.79 47.93 14,742 -0.32(-0.66%)
Jun 10, 2024 47.86 48.26 47.86 48.25 26,886 +0.21(+0.44%)
Jun 07, 2024 47.98 48.29 47.98 48.04 71,386 -0.23(-0.48%)
Jun 06, 2024 48.46 48.46 48.19 48.27 21,961 -0.03(-0.06%)
Jun 05, 2024 48.08 48.33 47.81 48.30 19,680 +0.33(+0.69%)
Jun 04, 2024 47.96 48.22 47.83 47.97 50,334 -0.30(-0.62%)
Jun 03, 2024 48.28 48.28 47.84 48.27 19,649 +0.11(+0.23%)
May 31, 2024 47.57 48.17 47.42 48.16 25,628 +0.79(+1.66%)
May 30, 2024 46.98 47.47 46.98 47.37 119,274 +0.55(+1.17%)
May 29, 2024 46.81 46.89 46.73 46.82 29,526 -0.50(-1.05%)
May 28, 2024 47.39 47.56 47.10 47.32 75,453 -0.10(-0.21%)
May 24, 2024 47.13 47.42 47.13 47.42 13,782 +0.68(+1.45%)
May 23, 2024 47.44 47.44 46.68 46.74 65,610 -0.63(-1.33%)
May 22, 2024 47.93 47.93 47.28 47.37 60,845 -0.71(-1.47%)
May 21, 2024 48.14 48.15 47.92 48.08 18,020 -0.08(-0.17%)
May 20, 2024 48.18 48.39 48.07 48.16 16,377 -0.03(-0.06%)
May 17, 2024 48.04 48.19 48.02 48.19 52,648 +0.11(+0.23%)
May 16, 2024 48.32 48.36 48.08 48.08 32,896 -0.23(-0.48%)
May 15, 2024 48.34 48.36 48.13 48.31 16,724 +0.25(+0.52%)
May 14, 2024 48.16 48.25 47.90 48.06 15,524 +0.15(+0.31%)
May 13, 2024 48.18 48.25 47.81 47.91 27,415 +0.02(+0.04%)
May 10, 2024 48.10 48.10 47.78 47.89 21,394 -0.15(-0.31%)
May 09, 2024 47.51 48.04 47.44 48.04 18,580 +0.48(+1.01%)
May 08, 2024 47.33 47.58 47.33 47.56 20,021 -0.12(-0.25%)
May 07, 2024 47.98 48.02 47.68 47.68 17,624 -0.16(-0.34%)
May 06, 2024 47.64 47.90 47.64 47.84 22,452 +0.43(+0.91%)
May 03, 2024 47.54 47.85 47.39 47.41 30,156 +0.32(+0.68%)
May 02, 2024 47.16 47.17 46.69 47.09 528,804 +0.24(+0.51%)
May 01, 2024 47.08 47.56 46.69 46.85 30,827 -0.44(-0.93%)
Apr 30, 2024 47.87 47.94 47.27 47.29 31,604 -1.02(-2.11%)
Apr 29, 2024 48.19 48.31 48.07 48.31 22,368 +0.44(+0.92%)
Apr 26, 2024 47.77 48.07 47.76 47.87 28,840 +0.19(+0.40%)
Apr 25, 2024 47.44 47.77 47.00 47.68 23,795 -0.12(-0.25%)
Apr 24, 2024 47.60 48.02 47.48 47.80 17,304 +0.27(+0.57%)
Apr 23, 2024 47.16 47.64 47.10 47.53 108,965 +0.60(+1.28%)
Apr 22, 2024 46.77 47.14 46.59 46.93 10,859 +0.35(+0.75%)
Apr 19, 2024 46.60 46.88 46.46 46.58 17,569 -0.04(-0.09%)
Apr 18, 2024 46.85 47.10 46.55 46.62 11,732 +0.01(+0.02%)
Apr 17, 2024 47.13 47.13 46.55 46.61 26,536 -0.20(-0.43%)
Apr 16, 2024 46.91 47.09 46.65 46.81 56,773 -0.26(-0.54%)
Apr 15, 2024 48.11 48.11 46.97 47.07 25,436 -0.50(-1.06%)
Apr 12, 2024 48.09 48.09 47.44 47.57 74,427 -0.94(-1.93%)
Apr 11, 2024 48.48 48.63 48.07 48.51 15,749 +0.08(+0.16%)
Apr 10, 2024 48.65 48.65 48.24 48.43 22,675 -1.08(-2.18%)
Apr 09, 2024 49.52 49.52 48.95 49.50 22,759 +0.18(+0.36%)
Apr 08, 2024 49.22 49.52 49.22 49.33 26,755 +0.26(+0.53%)
Apr 05, 2024 48.74 49.14 48.74 49.07 67,292 +0.34(+0.70%)
Apr 04, 2024 50.04 50.04 48.71 48.73 53,321 -0.81(-1.63%)
Apr 03, 2024 49.44 49.74 49.44 49.53 16,346 -0.18(-0.36%)
Apr 02, 2024 49.97 50.01 49.57 49.71 44,309 -0.94(-1.85%)
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.