Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 47.85 47.97 47.83 47.96 18,870 +0.17(+0.36%)
Jun 10, 2024 47.78 47.80 47.76 47.79 4,574 -0.05(-0.09%)
Jun 07, 2024 47.87 47.89 47.83 47.84 11,325 -0.35(-0.74%)
Jun 06, 2024 48.17 48.23 48.16 48.19 22,230 +0.01(+0.02%)
Jun 05, 2024 48.13 48.19 48.11 48.18 5,547 +0.09(+0.19%)
Jun 04, 2024 48.02 48.13 48.01 48.09 9,674 +0.19(+0.40%)
Jun 03, 2024 47.89 47.91 47.88 47.90 6,951 +0.24(+0.50%)
May 31, 2024 47.68 47.68 47.62 47.66 13,065 +0.16(+0.33%)
May 30, 2024 47.48 47.52 47.48 47.50 125,181 +0.16(+0.34%)
May 29, 2024 47.36 47.36 47.30 47.34 1,763 -0.15(-0.32%)
May 28, 2024 47.61 47.61 47.48 47.49 13,187 -0.16(-0.34%)
May 24, 2024 47.58 47.65 47.58 47.65 1,113 +0.02(+0.05%)
May 23, 2024 47.73 47.73 47.59 47.63 6,072 -0.11(-0.23%)
May 22, 2024 47.77 47.77 47.73 47.74 5,204 -0.07(-0.14%)
May 21, 2024 47.80 47.81 47.79 47.80 4,464 +0.11(+0.23%)
May 20, 2024 47.75 47.75 47.69 47.69 15,375 -0.07(-0.16%)
May 17, 2024 47.84 47.84 47.76 47.77 3,146 -0.09(-0.20%)
May 16, 2024 47.92 47.92 47.86 47.86 2,127 -0.08(-0.17%)
May 15, 2024 47.91 47.97 47.91 47.94 3,158 +0.23(+0.48%)
May 14, 2024 47.63 47.71 47.62 47.71 6,268 +0.13(+0.28%)
May 13, 2024 47.61 47.62 47.56 47.58 3,228 +0.03(+0.07%)
May 10, 2024 47.55 47.56 47.54 47.54 6,381 -0.11(-0.23%)
May 09, 2024 47.57 47.66 47.57 47.65 19,460 +0.09(+0.19%)
May 08, 2024 47.58 47.60 47.54 47.56 12,643 -0.06(-0.13%)
May 07, 2024 47.69 47.69 47.61 47.62 12,855 +0.05(+0.10%)
May 06, 2024 47.56 47.60 47.55 47.57 11,707 +0.02(+0.04%)
May 03, 2024 47.58 47.58 47.48 47.56 11,763 +0.20(+0.41%)
May 02, 2024 47.20 47.36 47.19 47.36 7,284 +0.18(+0.39%)
May 01, 2024 47.09 47.27 47.05 47.17 3,741 +0.19(+0.40%)
Apr 30, 2024 47.05 47.06 46.99 46.99 2,635 -0.18(-0.38%)
Apr 29, 2024 47.13 47.17 47.12 47.17 5,051 +0.14(+0.30%)
Apr 26, 2024 47.04 47.04 47.03 47.03 4,429 +0.06(+0.13%)
Apr 25, 2024 46.96 46.98 46.96 46.97 2,072 -0.13(-0.27%)
Apr 24, 2024 47.07 47.11 47.07 47.10 13,077 -0.06(-0.13%)
Apr 23, 2024 47.23 47.23 47.16 47.16 3,342 +0.04(+0.08%)
Apr 22, 2024 47.07 47.14 47.06 47.12 17,082 +0.03(+0.07%)
Apr 19, 2024 47.12 47.12 47.06 47.08 3,313 +0.05(+0.10%)
Apr 18, 2024 47.14 47.14 47.03 47.04 12,029 -0.15(-0.32%)
Apr 17, 2024 47.10 47.19 47.05 47.19 5,930 +0.22(+0.47%)
Apr 16, 2024 47.03 47.05 46.94 46.97 38,163 -0.15(-0.32%)
Apr 15, 2024 46.99 47.12 46.96 47.12 5,514 -0.19(-0.39%)
Apr 12, 2024 47.29 47.35 47.29 47.30 2,703 +0.15(+0.32%)
Apr 11, 2024 47.22 47.22 47.13 47.15 1,454 -0.01(-0.02%)
Apr 10, 2024 47.39 47.39 47.14 47.16 6,864 -0.52(-1.08%)
Apr 09, 2024 47.66 47.69 47.66 47.67 4,965 +0.14(+0.29%)
Apr 08, 2024 47.54 47.59 47.53 47.53 6,133 -0.10(-0.21%)
Apr 05, 2024 47.70 47.70 47.63 47.63 1,705 -0.22(-0.47%)
Apr 04, 2024 47.76 47.86 47.74 47.86 886 +0.14(+0.30%)
Apr 03, 2024 47.56 47.71 47.56 47.71 5,924 +0.01(+0.02%)
Apr 02, 2024 47.58 47.70 47.58 47.70 34,844 -0.04(-0.08%)
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.