Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 45.47 45.98 45.40 45.64 186,467 -0.57(-1.23%)
Jun 13, 2024 47.13 47.13 45.36 46.21 196,004 -1.09(-2.30%)
Jun 12, 2024 46.80 47.47 46.21 47.30 304,342 +1.98(+4.37%)
Jun 11, 2024 45.11 45.74 44.90 45.32 197,241 -0.27(-0.59%)
Jun 10, 2024 45.67 45.70 44.92 45.59 217,599 -0.66(-1.43%)
Jun 07, 2024 45.53 46.29 45.53 46.25 149,359 +0.20(+0.43%)
Jun 06, 2024 45.67 46.20 45.58 46.05 110,887 +0.18(+0.39%)
Jun 05, 2024 46.08 46.15 45.51 45.87 199,321 -0.13(-0.28%)
Jun 04, 2024 46.01 46.27 45.67 46.00 195,038 -0.50(-1.08%)
Jun 03, 2024 47.21 47.21 45.81 46.50 270,972 -0.33(-0.70%)
May 31, 2024 46.21 46.99 45.87 46.83 167,743 +0.77(+1.67%)
May 30, 2024 46.27 46.46 45.85 46.06 144,414 +0.34(+0.74%)
May 29, 2024 45.34 45.78 44.59 45.72 347,926 -0.29(-0.63%)
May 28, 2024 45.86 46.28 45.52 46.01 214,369 +0.17(+0.37%)
May 24, 2024 45.73 45.86 45.18 45.84 113,822 +0.38(+0.84%)
May 23, 2024 46.05 46.19 45.21 45.46 210,606 -0.48(-1.04%)
May 22, 2024 46.14 46.20 45.65 45.94 201,027 -0.29(-0.63%)
May 21, 2024 45.91 46.40 45.91 46.23 92,623 +0.21(+0.46%)
May 20, 2024 46.86 47.09 45.97 46.02 95,679 -1.04(-2.21%)
May 17, 2024 46.85 47.20 46.63 47.06 112,788 +0.49(+1.05%)
May 16, 2024 46.54 46.83 46.44 46.57 125,159 -0.19(-0.41%)
May 15, 2024 47.45 47.45 46.58 46.76 159,818 -0.06(-0.13%)
May 14, 2024 47.24 47.27 46.46 46.82 81,798 +0.15(+0.32%)
May 13, 2024 46.75 46.91 46.34 46.67 149,879 +0.22(+0.47%)
May 10, 2024 46.66 46.85 45.94 46.45 165,103 -0.17(-0.36%)
May 09, 2024 46.57 46.80 46.22 46.62 151,300 -0.05(-0.11%)
May 08, 2024 45.71 46.77 45.54 46.67 84,477 +0.44(+0.95%)
May 07, 2024 46.50 46.75 46.15 46.23 86,853 -0.08(-0.17%)
May 06, 2024 46.37 46.88 46.27 46.31 89,257 +0.07(+0.15%)
May 03, 2024 46.05 46.24 45.42 46.24 133,021 +0.97(+2.14%)
May 02, 2024 45.03 45.33 44.81 45.27 259,604 +0.85(+1.91%)
May 01, 2024 43.93 45.38 43.93 44.42 186,267 +0.79(+1.81%)
Apr 30, 2024 44.01 44.41 43.63 43.63 154,502 -0.88(-1.98%)
Apr 29, 2024 45.16 45.25 44.45 44.51 111,183 -0.37(-0.82%)
Apr 26, 2024 44.91 45.39 44.73 44.88 110,913 -0.02(-0.04%)
Apr 25, 2024 45.40 45.40 44.45 44.90 142,577 -0.76(-1.67%)
Apr 24, 2024 45.11 45.79 44.52 45.66 135,609 +0.10(+0.22%)
Apr 23, 2024 44.54 45.84 44.54 45.56 196,379 +0.82(+1.84%)
Apr 22, 2024 44.56 45.28 44.43 44.74 272,771 +0.28(+0.62%)
Apr 19, 2024 42.99 44.51 42.98 44.46 357,073 +1.20(+2.77%)
Apr 18, 2024 42.56 44.62 41.56 43.27 235,585 +0.57(+1.34%)
Apr 17, 2024 42.99 43.37 42.52 42.69 177,764 +0.18(+0.42%)
Apr 16, 2024 43.04 43.04 42.36 42.52 158,299 -0.85(-1.96%)
Apr 15, 2024 43.62 44.14 42.85 43.37 161,926 -0.09(-0.20%)
Apr 12, 2024 43.50 43.64 43.13 43.46 335,477 -0.45(-1.01%)
Apr 11, 2024 43.55 44.07 42.84 43.90 160,150 +0.44(+1.00%)
Apr 10, 2024 44.93 44.93 42.90 43.47 163,102 -2.78(-6.01%)
Apr 09, 2024 46.08 46.65 46.08 46.25 121,827 +0.18(+0.39%)
Apr 08, 2024 45.74 46.42 45.66 46.07 55,198 +0.39(+0.84%)
Apr 05, 2024 45.75 45.79 45.37 45.68 106,496 -0.37(-0.80%)
Apr 04, 2024 46.53 47.35 45.97 46.05 130,454 -0.09(-0.19%)
Apr 03, 2024 45.69 46.48 45.69 46.14 148,702 +0.00(+0.00%)
Apr 02, 2024 45.85 46.29 45.62 46.14 191,101 -0.34(-0.72%)
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.