Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 45.84 45.96 45.58 45.65 661,729 -0.27(-0.59%)
Jun 27, 2024 45.95 46.06 45.79 45.92 644,580 +0.62(+1.36%)
Jun 26, 2024 45.34 45.34 45.12 45.30 461,237 -0.48(-1.04%)
Jun 25, 2024 45.77 45.81 45.50 45.78 593,093 +0.17(+0.37%)
Jun 24, 2024 45.62 45.88 45.58 45.61 568,175 +0.24(+0.53%)
Jun 21, 2024 45.29 45.45 45.12 45.37 710,540 -0.05(-0.11%)
Jun 20, 2024 45.58 45.67 45.30 45.42 797,747 +0.07(+0.15%)
Jun 18, 2024 45.31 45.54 45.25 45.35 763,957 +0.10(+0.22%)
Jun 17, 2024 45.03 45.30 44.94 45.25 560,169 +0.26(+0.57%)
Jun 14, 2024 45.02 45.05 44.70 44.99 696,912 -0.43(-0.94%)
Jun 13, 2024 45.57 45.60 45.22 45.42 553,553 -0.08(-0.17%)
Jun 12, 2024 45.33 45.69 45.19 45.50 796,985 +1.16(+2.63%)
Jun 11, 2024 44.29 44.38 44.11 44.33 1,184,893 -0.22(-0.49%)
Jun 10, 2024 44.38 44.59 44.28 44.55 939,161 -0.08(-0.18%)
Jun 07, 2024 44.87 44.98 44.60 44.63 624,116 -0.55(-1.21%)
Jun 06, 2024 45.25 45.27 44.97 45.18 825,161 +0.23(+0.51%)
Jun 05, 2024 44.65 44.96 44.57 44.95 707,804 +0.44(+0.98%)
Jun 04, 2024 44.24 44.52 44.16 44.51 697,031 +0.84(+1.91%)
Jun 03, 2024 43.53 43.78 43.40 43.68 483,158 -0.06(-0.14%)
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%)
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.