Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 43.41 43.74 43.25 43.74 637,713 +0.62(+1.43%)
May 30, 2024 43.24 43.27 43.06 43.12 449,626 -0.06(-0.14%)
May 29, 2024 43.34 43.48 43.14 43.18 625,587 -0.28(-0.64%)
May 28, 2024 44.27 44.28 43.39 43.46 617,440 -1.00(-2.26%)
May 24, 2024 44.37 44.73 44.33 44.46 962,051 +0.53(+1.20%)
May 23, 2024 44.33 44.37 43.83 43.94 472,164 -0.20(-0.45%)
May 22, 2024 44.00 44.25 43.99 44.14 508,581 +0.13(+0.29%)
May 21, 2024 43.92 44.02 43.77 44.01 512,387 +0.11(+0.25%)
May 20, 2024 43.80 43.97 43.77 43.90 489,750 +0.05(+0.11%)
May 17, 2024 43.82 43.99 43.69 43.85 511,378 +0.15(+0.34%)
May 16, 2024 43.42 43.76 43.39 43.70 1,011,649 +0.01(+0.02%)
May 15, 2024 43.43 43.81 43.43 43.69 1,158,900 +0.40(+0.92%)
May 14, 2024 43.09 43.32 43.03 43.29 712,133 +0.70(+1.64%)
May 13, 2024 42.71 42.86 42.55 42.59 836,593 -0.65(-1.50%)
May 10, 2024 43.00 43.27 42.94 43.24 674,361 +0.08(+0.18%)
May 09, 2024 42.89 43.17 42.87 43.16 664,513 +0.44(+1.02%)
May 08, 2024 42.74 42.91 42.66 42.72 529,504 +0.05(+0.12%)
May 07, 2024 42.58 42.70 42.48 42.67 716,034 +0.48(+1.13%)
May 06, 2024 41.73 42.22 41.73 42.20 498,655 +0.25(+0.59%)
May 03, 2024 42.12 42.13 41.75 41.95 979,369 +0.95(+2.31%)
May 02, 2024 40.80 41.03 40.56 41.00 988,623 +0.50(+1.24%)
May 01, 2024 40.44 40.85 40.42 40.50 829,519 +0.04(+0.10%)
Apr 30, 2024 40.83 41.11 40.44 40.46 882,589 -0.35(-0.87%)
Apr 29, 2024 40.89 40.96 40.61 40.81 946,551 -0.06(-0.14%)
Apr 26, 2024 40.64 40.93 40.64 40.87 889,173 +0.48(+1.19%)
Apr 25, 2024 39.62 40.51 39.54 40.39 1,782,685 -0.30(-0.75%)
Apr 24, 2024 41.03 41.12 40.46 40.69 1,512,748 -0.82(-1.96%)
Apr 23, 2024 41.19 41.59 41.12 41.51 1,020,956 +0.46(+1.12%)
Apr 22, 2024 40.75 41.17 40.75 41.05 762,515 +0.71(+1.75%)
Apr 19, 2024 40.55 40.59 40.28 40.34 1,111,019 -0.35(-0.87%)
Apr 18, 2024 40.81 40.97 40.65 40.69 841,059 -0.02(-0.05%)
Apr 17, 2024 41.15 41.15 40.53 40.71 764,516 +0.17(+0.41%)
Apr 16, 2024 40.71 40.73 40.43 40.55 1,091,097 -0.35(-0.86%)
Apr 15, 2024 41.45 41.50 40.80 40.90 2,166,000 -0.13(-0.31%)
Apr 12, 2024 40.99 41.08 40.79 41.03 1,354,230 -0.09(-0.21%)
Apr 11, 2024 41.03 41.23 40.55 41.12 983,213 +0.31(+0.77%)
Apr 10, 2024 40.69 40.91 40.56 40.80 1,574,732 -0.68(-1.63%)
Apr 09, 2024 41.37 41.50 41.13 41.48 1,162,417 +0.30(+0.74%)
Apr 08, 2024 41.07 41.26 40.94 41.18 1,768,439 -0.12(-0.29%)
Apr 05, 2024 40.93 41.33 40.77 41.29 2,160,153 +0.56(+1.37%)
Apr 04, 2024 41.28 41.45 40.71 40.73 5,150,765 -0.69(-1.66%)
Apr 03, 2024 40.98 41.42 40.96 41.42 2,366,681 -0.26(-0.61%)
Apr 02, 2024 41.57 41.76 41.43 41.68 1,665,733 -0.34(-0.82%)
Apr 01, 2024 42.68 42.68 41.95 42.02 779,576 -0.50(-1.18%)
Mar 28, 2024 42.65 42.59 42.51 42.52 845,553 -0.12(-0.28%)
Mar 27, 2024 42.67 42.77 42.53 42.64 705,819 +0.27(+0.65%)
Mar 26, 2024 42.44 42.53 42.26 42.36 719,863 -0.18(-0.42%)
Mar 25, 2024 42.89 42.92 42.54 42.54 860,890 -0.33(-0.78%)
Mar 22, 2024 42.91 42.96 42.74 42.88 614,195 -0.08(-0.18%)
Mar 21, 2024 42.97 43.19 42.89 42.95 808,040 +0.27(+0.64%)
Mar 20, 2024 42.62 42.70 42.35 42.68 618,514 +0.26(+0.60%)
Mar 19, 2024 42.24 42.45 42.09 42.42 569,166 -0.01(-0.02%)
Mar 18, 2024 42.48 42.59 42.43 42.43 622,323 +0.07(+0.16%)
Mar 15, 2024 42.53 42.56 42.28 42.36 1,051,061 -0.20(-0.46%)
Mar 14, 2024 42.59 42.73 42.29 42.56 900,603 -0.38(-0.89%)
Mar 13, 2024 43.11 43.15 42.84 42.94 626,601 +0.01(+0.02%)
Mar 12, 2024 42.33 42.96 42.33 42.93 998,786 +0.46(+1.09%)
Mar 11, 2024 42.45 42.49 42.17 42.47 936,441 -0.56(-1.30%)
Mar 08, 2024 43.08 43.19 42.98 43.03 1,187,099 +0.16(+0.37%)
Mar 07, 2024 42.68 42.93 42.60 42.88 823,732 +0.12(+0.28%)
Mar 06, 2024 42.79 42.99 42.75 42.76 2,007,777 -0.22(-0.50%)
Mar 05, 2024 42.85 42.99 42.62 42.97 1,450,502 +0.26(+0.60%)
Mar 04, 2024 42.40 42.78 42.36 42.72 940,404 +0.27(+0.62%)
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.