Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 46.43 46.83 46.40 46.63 21,419 +0.29(+0.63%)
Jun 17, 2024 46.26 46.34 46.22 46.34 11,270 -0.26(-0.56%)
Jun 14, 2024 46.55 46.67 46.55 46.60 10,742 +0.16(+0.35%)
Jun 13, 2024 46.30 46.52 46.24 46.44 20,218 +0.41(+0.90%)
Jun 12, 2024 46.22 46.36 46.03 46.03 4,684 +0.29(+0.63%)
Jun 11, 2024 45.48 45.75 45.48 45.74 24,961 +0.30(+0.65%)
Jun 10, 2024 45.49 45.49 45.42 45.45 7,493 -0.17(-0.37%)
Jun 07, 2024 45.75 45.75 45.60 45.62 9,514 -0.60(-1.30%)
Jun 06, 2024 46.20 46.26 46.12 46.22 8,953 +0.01(+0.01%)
Jun 05, 2024 46.09 46.21 45.97 46.21 8,778 +0.21(+0.45%)
Jun 04, 2024 45.88 46.09 45.84 46.01 12,596 +0.32(+0.69%)
Jun 03, 2024 45.35 45.73 45.35 45.69 15,023 +0.46(+1.01%)
May 31, 2024 45.17 45.28 45.15 45.23 7,812 +0.26(+0.57%)
May 30, 2024 44.89 45.02 44.86 44.98 268,524 +0.28(+0.63%)
May 29, 2024 44.81 44.81 44.61 44.70 20,831 -0.33(-0.72%)
May 28, 2024 45.39 45.39 45.02 45.02 8,739 -0.40(-0.87%)
May 24, 2024 45.31 45.44 45.28 45.42 22,034 +0.08(+0.17%)
May 23, 2024 45.56 45.56 45.26 45.34 110,473 -0.18(-0.40%)
May 22, 2024 45.44 45.58 45.44 45.52 12,540 -0.03(-0.07%)
May 21, 2024 45.59 45.62 45.53 45.56 31,136 +0.14(+0.31%)
May 20, 2024 45.44 45.46 45.38 45.42 16,081 -0.07(-0.15%)
May 17, 2024 45.54 45.61 45.48 45.49 12,114 -0.19(-0.43%)
May 16, 2024 45.75 45.81 45.68 45.68 8,101 -0.06(-0.14%)
May 15, 2024 45.66 45.78 45.62 45.75 17,675 +0.42(+0.93%)
May 14, 2024 45.27 46.79 45.21 45.33 41,620 +0.17(+0.38%)
May 13, 2024 45.24 45.25 45.15 45.16 56,149 +0.08(+0.17%)
May 10, 2024 45.18 45.18 45.05 45.08 73,340 -0.19(-0.43%)
May 09, 2024 45.04 45.31 45.04 45.27 43,847 +0.16(+0.35%)
May 08, 2024 45.14 45.20 45.11 45.11 32,781 -0.17(-0.38%)
May 07, 2024 45.30 45.45 45.26 45.29 224,217 +0.18(+0.40%)
May 06, 2024 45.04 45.13 44.99 45.11 41,865 +0.08(+0.18%)
May 03, 2024 45.06 45.26 44.86 45.03 1,431,417 +0.34(+0.76%)
May 02, 2024 44.56 44.70 44.56 44.69 3,440 +0.19(+0.42%)
May 01, 2024 44.38 44.68 44.38 44.50 7,113 +0.23(+0.51%)
Apr 30, 2024 44.32 44.36 44.23 44.27 19,862 -0.24(-0.54%)
Apr 29, 2024 44.38 44.87 44.38 44.51 74,308 +0.22(+0.50%)
Apr 26, 2024 44.34 44.37 44.24 44.29 17,775 +0.16(+0.36%)
Apr 25, 2024 44.05 44.15 44.02 44.13 3,780 -0.16(-0.36%)
Apr 24, 2024 44.33 44.46 44.21 44.29 12,034 -0.23(-0.51%)
Apr 23, 2024 44.35 44.65 44.35 44.52 18,270 +0.06(+0.13%)
Apr 22, 2024 44.32 44.50 44.32 44.46 10,696 -0.02(-0.04%)
Apr 19, 2024 44.53 44.80 44.43 44.48 7,803 +0.09(+0.20%)
Apr 18, 2024 44.38 45.80 44.32 44.39 10,627 -0.16(-0.35%)
Apr 17, 2024 44.38 44.59 44.27 44.55 14,603 +0.34(+0.78%)
Apr 16, 2024 44.09 44.76 44.09 44.20 17,322 -0.23(-0.51%)
Apr 15, 2024 44.38 44.43 44.25 44.43 13,869 -0.38(-0.84%)
Apr 12, 2024 44.93 45.34 44.81 44.81 5,344 +0.19(+0.42%)
Apr 11, 2024 44.78 44.78 44.56 44.62 5,505 -0.13(-0.29%)
Apr 10, 2024 44.97 44.97 44.69 44.75 50,176 -0.74(-1.64%)
Apr 09, 2024 45.49 45.52 45.46 45.49 6,210 +0.26(+0.57%)
Apr 08, 2024 45.20 45.26 45.20 45.24 6,804 -0.08(-0.19%)
Apr 05, 2024 45.39 45.50 45.32 45.32 6,527 -0.34(-0.75%)
Apr 04, 2024 45.59 45.73 45.49 45.66 8,422 +0.21(+0.46%)
Apr 03, 2024 45.18 45.47 45.13 45.46 6,100 -0.01(-0.02%)
Apr 02, 2024 45.32 45.46 45.32 45.46 5,814 -0.13(-0.28%)
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.