Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 45.42 45.45 45.03 45.12 2,210,166 -0.03(-0.07%)
May 23, 2024 45.75 45.77 44.94 45.15 5,218,573 -0.63(-1.38%)
May 22, 2024 44.53 45.80 44.42 45.78 6,830,651 +1.32(+2.97%)
May 21, 2024 44.49 44.72 44.46 44.46 3,474,990 -0.13(-0.29%)
May 20, 2024 45.06 45.19 44.40 44.59 5,172,420 -0.39(-0.87%)
May 17, 2024 44.85 45.09 44.74 44.98 1,882,986 +0.10(+0.22%)
May 16, 2024 45.12 45.20 44.82 44.88 4,666,300 -0.44(-0.98%)
May 15, 2024 45.44 45.55 45.27 45.32 3,819,521 +0.04(+0.09%)
May 14, 2024 44.97 45.38 44.93 45.28 3,645,046 +0.49(+1.08%)
May 13, 2024 44.94 45.04 44.77 44.80 2,854,322 +0.10(+0.22%)
May 10, 2024 44.61 44.72 44.43 44.70 3,802,379 +0.40(+0.90%)
May 09, 2024 43.94 44.35 43.94 44.30 4,965,517 +0.53(+1.20%)
May 08, 2024 43.87 43.93 43.70 43.78 2,145,111 -0.01(-0.02%)
May 07, 2024 43.77 43.97 43.60 43.79 3,129,778 +0.69(+1.61%)
May 06, 2024 43.14 43.28 42.82 43.09 2,062,638 -0.05(-0.11%)
May 03, 2024 43.22 43.32 42.91 43.14 4,081,667 +0.15(+0.35%)
May 02, 2024 42.55 43.16 42.40 42.99 6,372,905 +0.77(+1.83%)
May 01, 2024 42.35 42.49 41.93 42.22 4,724,975 +1.12(+2.73%)
Apr 30, 2024 41.41 41.68 41.08 41.10 3,702,828 -0.17(-0.41%)
Apr 29, 2024 41.32 41.65 41.16 41.27 4,276,737 +0.50(+1.22%)
Apr 26, 2024 40.61 40.97 40.53 40.77 2,753,126 +0.20(+0.49%)
Apr 25, 2024 40.72 40.77 40.47 40.57 3,490,711 +0.05(+0.12%)
Apr 24, 2024 40.86 40.90 40.30 40.52 1,831,183 -0.38(-0.92%)
Apr 23, 2024 40.33 40.92 40.27 40.90 2,310,036 +0.64(+1.60%)
Apr 22, 2024 39.66 40.42 39.63 40.26 3,832,301 +0.83(+2.11%)
Apr 19, 2024 39.05 39.43 39.05 39.42 1,637,360 +0.48(+1.22%)
Apr 18, 2024 39.07 39.17 38.83 38.95 2,658,824 -0.33(-0.83%)
Apr 17, 2024 39.39 39.52 39.12 39.27 3,234,968 -0.35(-0.88%)
Apr 16, 2024 39.69 39.90 39.39 39.62 2,548,814 -0.55(-1.36%)
Apr 15, 2024 40.56 40.72 40.11 40.17 3,401,756 -0.16(-0.39%)
Apr 12, 2024 40.62 40.63 40.16 40.33 5,308,395 -0.14(-0.34%)
Apr 11, 2024 40.66 40.91 40.35 40.46 2,927,876 +0.11(+0.27%)
Apr 10, 2024 40.29 40.41 40.15 40.36 4,406,797 -0.19(-0.46%)
Apr 09, 2024 40.55 40.62 40.34 40.54 3,217,803 +0.03(+0.07%)
Apr 08, 2024 40.74 40.74 40.48 40.51 1,871,535 -0.34(-0.83%)
Apr 05, 2024 40.26 40.91 40.20 40.85 6,143,672 +0.33(+0.81%)
Apr 04, 2024 41.39 41.54 40.50 40.52 2,656,173 -0.67(-1.64%)
Apr 03, 2024 41.16 41.40 40.98 41.20 3,073,811 -0.25(-0.60%)
Apr 02, 2024 41.78 41.79 41.33 41.45 2,603,376 -0.62(-1.49%)
Apr 01, 2024 42.39 42.52 41.88 42.07 1,527,540 -0.45(-1.05%)
Mar 28, 2024 42.65 42.58 42.51 42.52 1,870,150 -0.12(-0.28%)
Mar 27, 2024 42.23 42.68 42.16 42.64 2,093,720 +0.20(+0.47%)
Mar 26, 2024 42.48 42.54 42.20 42.44 3,066,619 -0.04(-0.09%)
Mar 25, 2024 42.23 43.09 42.21 42.48 3,465,505 +0.48(+1.13%)
Mar 22, 2024 42.19 42.33 41.98 42.00 1,494,983 -0.02(-0.05%)
Mar 21, 2024 41.82 42.19 41.80 42.02 2,041,259 +0.44(+1.05%)
Mar 20, 2024 41.67 41.69 41.41 41.58 1,814,257 -0.39(-0.92%)
Mar 19, 2024 41.89 41.98 41.72 41.97 2,015,397 +0.18(+0.43%)
Mar 18, 2024 41.86 42.00 41.79 41.79 1,357,313 -0.05(-0.12%)
Mar 15, 2024 41.93 42.08 41.47 41.84 4,164,344 -0.88(-2.07%)
Mar 14, 2024 42.85 42.90 42.46 42.73 1,858,603 -0.28(-0.65%)
Mar 13, 2024 42.91 43.01 42.72 43.00 1,691,632 +0.09(+0.21%)
Mar 12, 2024 42.58 42.91 42.45 42.91 2,214,941 +0.35(+0.82%)
Mar 11, 2024 42.53 42.61 42.38 42.57 2,535,658 -0.22(-0.51%)
Mar 08, 2024 42.67 42.86 42.56 42.78 3,335,522 -0.44(-1.01%)
Mar 07, 2024 43.32 43.48 43.12 43.22 4,418,634 +0.95(+2.25%)
Mar 06, 2024 42.03 42.36 41.98 42.27 3,274,080 +0.02(+0.05%)
Mar 05, 2024 42.28 42.43 42.14 42.25 2,657,105 +0.16(+0.38%)
Mar 04, 2024 41.69 42.09 41.67 42.09 2,424,251 +0.41(+0.98%)
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.