Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 45.35 45.70 45.20 45.59 268,578 +0.01(+0.02%)
May 20, 2024 45.97 46.14 45.53 45.58 334,916 -0.48(-1.04%)
May 17, 2024 45.84 46.35 45.71 46.06 436,359 +0.40(+0.88%)
May 16, 2024 45.63 45.89 45.43 45.66 427,497 -0.11(-0.24%)
May 15, 2024 45.59 45.80 45.18 45.77 351,789 +0.44(+0.97%)
May 14, 2024 46.03 46.03 45.30 45.33 379,106 -0.20(-0.44%)
May 13, 2024 45.81 46.26 45.45 45.53 375,730 +0.05(+0.11%)
May 10, 2024 45.66 45.75 45.15 45.48 337,574 -0.12(-0.26%)
May 09, 2024 45.37 45.96 45.04 45.60 573,700 +0.48(+1.06%)
May 08, 2024 46.07 46.10 44.95 45.12 574,713 -1.20(-2.59%)
May 07, 2024 45.46 47.87 45.46 46.32 874,659 +1.87(+4.21%)
May 06, 2024 44.60 44.83 44.12 44.45 457,744 +0.29(+0.66%)
May 03, 2024 44.85 44.93 43.96 44.16 305,433 +0.22(+0.50%)
May 02, 2024 43.34 44.18 43.09 43.94 477,078 +0.96(+2.23%)
May 01, 2024 42.78 43.83 42.61 42.98 438,972 +0.56(+1.32%)
Apr 30, 2024 42.92 43.24 42.35 42.42 544,498 -0.88(-2.03%)
Apr 29, 2024 43.53 43.85 43.24 43.30 459,304 +0.08(+0.19%)
Apr 26, 2024 43.13 43.85 42.75 43.22 326,909 +0.43(+1.00%)
Apr 25, 2024 42.89 43.10 42.19 42.79 563,540 -0.47(-1.09%)
Apr 24, 2024 43.13 43.50 42.63 43.26 924,370 -0.05(-0.12%)
Apr 23, 2024 42.80 43.47 42.59 43.31 372,486 +0.37(+0.86%)
Apr 22, 2024 42.67 43.47 42.25 42.94 592,518 +0.42(+0.99%)
Apr 19, 2024 42.17 42.77 42.16 42.52 615,086 +0.16(+0.38%)
Apr 18, 2024 42.55 43.10 42.10 42.36 851,079 +0.23(+0.55%)
Apr 17, 2024 42.16 42.50 41.92 42.13 1,111,413 +0.35(+0.84%)
Apr 16, 2024 41.28 42.40 41.15 41.78 942,752 -0.12(-0.29%)
Apr 15, 2024 41.54 42.01 41.40 41.90 759,764 +0.62(+1.50%)
Apr 12, 2024 41.80 42.10 40.82 41.28 394,401 -0.86(-2.04%)
Apr 11, 2024 41.82 42.30 41.65 42.14 433,368 +0.42(+1.01%)
Apr 10, 2024 41.99 42.38 41.33 41.72 526,000 -1.62(-3.74%)
Apr 09, 2024 42.99 43.42 42.82 43.34 194,883 +0.65(+1.52%)
Apr 08, 2024 42.85 43.25 42.67 42.69 247,646 +0.12(+0.28%)
Apr 05, 2024 42.28 42.79 42.18 42.57 377,114 +0.16(+0.38%)
Apr 04, 2024 43.88 43.97 42.31 42.41 438,919 -0.88(-2.03%)
Apr 03, 2024 42.29 43.48 42.15 43.29 356,027 +0.60(+1.41%)
Apr 02, 2024 42.32 42.82 42.15 42.69 348,188 -0.29(-0.67%)
Apr 01, 2024 43.48 43.73 42.64 42.98 403,166 -0.42(-0.97%)
Mar 28, 2024 43.05 43.72 42.96 43.40 384,167 +0.44(+1.02%)
Mar 27, 2024 42.20 42.99 42.20 42.96 305,494 +1.17(+2.80%)
Mar 26, 2024 42.26 42.28 41.71 41.79 296,820 -0.08(-0.19%)
Mar 25, 2024 41.48 42.08 41.41 41.87 236,044 +0.51(+1.23%)
Mar 22, 2024 41.96 42.09 41.22 41.36 375,764 -0.55(-1.31%)
Mar 21, 2024 41.77 42.37 41.66 41.91 477,902 +0.46(+1.11%)
Mar 20, 2024 40.06 41.60 40.00 41.45 623,466 +1.22(+3.03%)
Mar 19, 2024 40.23 40.55 39.83 40.23 436,208 -0.02(-0.05%)
Mar 18, 2024 40.70 41.05 40.22 40.25 467,033 -0.42(-1.04%)
Mar 15, 2024 40.26 41.12 40.26 40.67 914,237 +0.22(+0.54%)
Mar 14, 2024 41.00 41.08 40.07 40.45 335,756 -0.92(-2.23%)
Mar 13, 2024 40.80 41.66 40.80 41.38 313,173 +0.34(+0.82%)
Mar 12, 2024 41.53 41.53 40.79 41.04 299,679 -0.50(-1.20%)
Mar 11, 2024 41.10 41.61 40.95 41.54 488,019 +0.46(+1.11%)
Mar 08, 2024 41.40 41.64 40.96 41.08 228,029 +0.10(+0.24%)
Mar 07, 2024 40.44 41.16 40.44 40.98 233,038 +0.91(+2.28%)
Mar 06, 2024 40.35 40.47 39.76 40.07 213,026 +0.27(+0.67%)
Mar 05, 2024 39.82 40.46 39.54 39.80 269,535 -0.42(-1.04%)
Mar 04, 2024 40.27 40.51 40.16 40.22 194,750 -0.06(-0.15%)
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.