Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 45.90 46.52 45.90 46.48 1,080,713 +0.44(+0.96%)
May 17, 2024 45.75 46.27 45.64 46.04 696,987 +0.36(+0.79%)
May 16, 2024 45.91 46.00 45.52 45.68 1,101,784 -0.23(-0.50%)
May 15, 2024 45.41 46.12 45.33 45.91 1,436,469 +1.03(+2.30%)
May 14, 2024 44.66 44.99 44.59 44.88 633,168 +0.36(+0.81%)
May 13, 2024 44.39 44.53 44.14 44.52 661,355 +0.25(+0.56%)
May 10, 2024 44.38 44.59 44.21 44.27 877,657 +0.06(+0.14%)
May 09, 2024 44.34 44.52 43.93 44.21 1,166,155 +0.19(+0.43%)
May 08, 2024 44.05 44.28 43.80 44.02 1,218,827 -0.18(-0.41%)
May 07, 2024 43.98 44.58 43.86 44.20 1,843,955 +0.55(+1.26%)
May 06, 2024 43.49 43.72 43.27 43.65 1,157,605 +0.45(+1.04%)
May 03, 2024 43.99 44.15 43.04 43.20 1,088,409 -0.30(-0.69%)
May 02, 2024 43.44 43.71 42.87 43.50 2,637,861 +0.39(+0.90%)
May 01, 2024 42.69 43.97 42.62 43.11 2,075,367 +0.38(+0.89%)
Apr 30, 2024 42.92 43.46 42.66 42.73 1,322,655 -0.47(-1.09%)
Apr 29, 2024 42.80 43.28 42.79 43.20 1,344,403 +0.74(+1.74%)
Apr 26, 2024 43.34 43.94 42.20 42.46 1,753,831 -0.97(-2.23%)
Apr 25, 2024 43.05 43.55 43.00 43.43 1,026,015 -0.02(-0.05%)
Apr 24, 2024 43.30 43.77 43.04 43.45 1,015,591 -0.09(-0.21%)
Apr 23, 2024 42.99 43.67 42.96 43.54 1,132,253 +0.56(+1.30%)
Apr 22, 2024 42.79 43.28 42.61 42.98 1,222,429 +0.18(+0.42%)
Apr 19, 2024 42.37 42.94 42.37 42.80 1,061,371 +0.45(+1.06%)
Apr 18, 2024 42.10 42.40 41.97 42.35 969,310 +0.32(+0.76%)
Apr 17, 2024 42.26 42.42 41.80 42.03 1,035,572 -0.07(-0.17%)
Apr 16, 2024 42.60 42.68 41.94 42.10 1,655,011 -0.71(-1.66%)
Apr 15, 2024 43.10 43.20 42.44 42.81 1,596,595 -0.17(-0.40%)
Apr 12, 2024 43.05 43.22 42.55 42.98 995,545 -0.23(-0.53%)
Apr 11, 2024 43.41 43.69 43.16 43.21 1,294,589 -0.08(-0.18%)
Apr 10, 2024 45.26 45.26 43.23 43.29 1,508,973 -2.70(-5.87%)
Apr 09, 2024 45.44 45.99 45.41 45.99 1,016,028 +0.54(+1.19%)
Apr 08, 2024 45.08 45.54 45.04 45.45 1,069,542 +0.29(+0.64%)
Apr 05, 2024 45.00 45.23 44.65 45.16 934,724 +0.04(+0.09%)
Apr 04, 2024 45.56 45.80 45.04 45.12 946,553 -0.08(-0.18%)
Apr 03, 2024 45.13 45.27 45.01 45.20 733,981 -0.07(-0.15%)
Apr 02, 2024 45.18 45.50 45.07 45.27 1,131,131 -0.25(-0.55%)
Apr 01, 2024 46.06 46.10 45.49 45.52 660,985 -0.55(-1.19%)
Mar 28, 2024 46.00 46.34 45.81 46.07 1,048,464 +0.30(+0.66%)
Mar 27, 2024 45.57 45.90 45.34 45.77 1,107,995 +0.57(+1.26%)
Mar 26, 2024 45.03 45.41 44.94 45.20 1,082,852 +0.17(+0.38%)
Mar 25, 2024 45.35 45.51 44.97 45.03 755,070 -0.07(-0.16%)
Mar 22, 2024 45.72 45.79 45.07 45.10 1,167,457 -0.60(-1.31%)
Mar 21, 2024 45.63 45.91 45.28 45.70 1,403,626 +0.16(+0.35%)
Mar 20, 2024 44.99 45.60 44.89 45.54 1,342,816 +0.12(+0.26%)
Mar 19, 2024 45.00 45.46 44.76 45.42 1,876,216 +0.35(+0.78%)
Mar 18, 2024 45.10 45.38 44.94 45.07 1,354,763 -0.07(-0.16%)
Mar 15, 2024 45.06 45.74 44.99 45.14 3,505,274 -0.12(-0.27%)
Mar 14, 2024 45.73 45.73 44.83 45.26 1,472,378 -0.45(-0.98%)
Mar 13, 2024 45.79 46.03 45.57 45.71 1,285,628 -0.17(-0.36%)
Mar 12, 2024 45.53 45.91 45.40 45.88 1,604,662 +0.31(+0.69%)
Mar 11, 2024 45.31 45.69 45.26 45.56 1,172,617 +0.15(+0.33%)
Mar 08, 2024 45.22 45.48 44.94 45.41 1,394,441 +0.58(+1.29%)
Mar 07, 2024 44.76 44.93 44.52 44.83 1,008,671 +0.10(+0.22%)
Mar 06, 2024 44.80 44.92 44.51 44.74 880,263 +0.02(+0.04%)
Mar 05, 2024 45.57 45.57 44.62 44.72 1,318,784 -0.86(-1.88%)
Mar 04, 2024 44.70 45.60 44.66 45.57 1,788,211 +0.91(+2.05%)
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.