Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 46.97 47.15 46.04 46.58 1,443,970 -0.48(-1.02%)
Jun 17, 2024 46.05 47.13 45.90 47.06 1,583,396 +0.36(+0.77%)
Jun 14, 2024 48.00 48.03 46.48 46.70 931,322 -1.64(-3.39%)
Jun 13, 2024 48.85 49.07 47.77 48.34 1,405,565 -0.44(-0.90%)
Jun 12, 2024 48.41 48.81 47.46 48.78 2,248,004 +2.86(+6.23%)
Jun 11, 2024 45.89 46.41 45.76 45.92 1,461,419 +0.09(+0.20%)
Jun 10, 2024 45.02 46.08 44.69 45.83 1,828,359 +0.08(+0.17%)
Jun 07, 2024 47.63 47.84 45.62 45.75 2,792,275 -2.81(-5.79%)
Jun 06, 2024 52.58 53.58 48.47 48.56 5,779,009 +0.32(+0.66%)
Jun 05, 2024 47.50 48.74 47.22 48.24 3,587,439 +1.15(+2.44%)
Jun 04, 2024 47.72 47.88 46.82 47.09 1,525,594 -0.83(-1.73%)
Jun 03, 2024 48.83 48.83 47.47 47.92 2,607,963 -0.25(-0.52%)
May 31, 2024 48.06 48.27 47.21 48.17 2,090,726 +0.32(+0.67%)
May 30, 2024 48.22 48.47 47.17 47.85 2,201,767 -1.49(-3.02%)
May 29, 2024 48.86 49.47 48.75 49.34 1,028,596 -0.16(-0.32%)
May 28, 2024 49.55 49.86 49.27 49.50 837,258 +0.16(+0.32%)
May 24, 2024 49.17 49.53 48.96 49.34 816,579 +0.46(+0.94%)
May 23, 2024 49.75 49.97 48.62 48.88 1,445,528 -0.68(-1.37%)
May 22, 2024 49.60 50.25 49.11 49.56 1,266,434 +0.13(+0.26%)
May 21, 2024 48.60 49.45 48.58 49.43 1,286,519 +0.56(+1.15%)
May 20, 2024 48.75 49.09 48.60 48.87 981,618 +0.02(+0.04%)
May 17, 2024 49.27 49.33 48.78 48.85 854,011 -0.35(-0.71%)
May 16, 2024 49.68 49.68 49.02 49.20 798,760 -0.12(-0.24%)
May 15, 2024 48.78 49.47 48.24 49.32 1,255,417 +0.59(+1.21%)
May 14, 2024 49.11 49.53 48.69 48.73 1,290,378 +0.16(+0.33%)
May 13, 2024 49.10 49.66 48.55 48.57 967,078 -0.53(-1.08%)
May 10, 2024 49.11 49.36 48.55 49.10 955,232 +0.18(+0.37%)
May 09, 2024 49.25 49.39 48.32 48.92 1,579,458 -0.29(-0.59%)
May 08, 2024 48.73 49.25 48.52 49.21 984,652 +0.40(+0.82%)
May 07, 2024 49.38 49.53 48.73 48.81 1,856,336 -0.14(-0.29%)
May 06, 2024 48.25 49.08 48.01 48.95 1,362,245 +1.18(+2.47%)
May 03, 2024 48.22 48.57 47.62 47.77 1,101,115 +0.26(+0.55%)
May 02, 2024 47.06 47.54 46.47 47.51 893,801 +0.88(+1.89%)
May 01, 2024 46.23 47.50 46.04 46.63 1,469,430 +0.40(+0.87%)
Apr 30, 2024 46.50 47.38 46.21 46.23 2,218,269 -0.53(-1.13%)
Apr 29, 2024 46.83 47.05 46.50 46.76 1,235,869 +0.15(+0.32%)
Apr 26, 2024 45.98 46.85 45.72 46.61 1,461,247 +0.93(+2.04%)
Apr 25, 2024 44.73 45.89 44.69 45.68 2,584,518 +0.64(+1.42%)
Apr 24, 2024 45.00 45.52 44.87 45.04 1,459,193 +0.32(+0.72%)
Apr 23, 2024 43.78 44.93 43.53 44.72 1,850,055 +0.80(+1.82%)
Apr 22, 2024 43.75 43.99 43.30 43.92 1,342,310 +0.36(+0.83%)
Apr 19, 2024 43.79 44.03 43.32 43.56 1,223,279 -0.21(-0.48%)
Apr 18, 2024 44.26 44.62 43.40 43.77 1,500,021 -1.03(-2.30%)
Apr 17, 2024 45.15 45.15 44.69 44.80 1,319,188 -0.23(-0.51%)
Apr 16, 2024 44.62 45.06 44.20 45.03 1,736,380 +0.70(+1.58%)
Apr 15, 2024 45.74 45.84 44.27 44.33 1,971,238 -1.27(-2.79%)
Apr 12, 2024 45.28 46.42 45.26 45.60 2,121,372 -1.50(-3.18%)
Apr 11, 2024 47.51 47.51 46.78 47.10 1,516,690 +0.36(+0.77%)
Apr 10, 2024 47.03 47.30 46.73 46.74 1,338,254 -0.95(-1.99%)
Apr 09, 2024 47.50 47.85 47.41 47.69 1,374,353 +0.19(+0.40%)
Apr 08, 2024 47.94 48.03 47.44 47.50 1,089,846 -0.09(-0.19%)
Apr 05, 2024 47.60 47.91 47.52 47.59 1,326,517 -0.02(-0.04%)
Apr 04, 2024 48.95 49.06 47.58 47.61 1,574,445 -1.01(-2.08%)
Apr 03, 2024 48.60 49.07 48.58 48.62 1,417,092 +0.02(+0.04%)
Apr 02, 2024 48.74 49.03 48.25 48.60 1,945,648 -0.59(-1.20%)
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.