Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 45.21 45.25 45.19 45.23 195,244 +0.01(+0.02%)
Jun 10, 2024 45.20 45.23 45.18 45.22 141,101 -0.01(-0.02%)
Jun 07, 2024 45.24 45.24 45.18 45.23 359,418 -0.10(-0.22%)
Jun 06, 2024 45.29 45.34 45.29 45.33 178,953 +0.03(+0.07%)
Jun 05, 2024 45.29 45.32 45.25 45.30 309,711 +0.08(+0.18%)
Jun 04, 2024 45.21 45.27 45.20 45.22 191,906 +0.04(+0.09%)
Jun 03, 2024 45.12 45.21 45.12 45.18 199,215 +0.03(+0.08%)
May 31, 2024 45.05 45.16 45.05 45.15 150,878 +0.16(+0.35%)
May 30, 2024 44.95 45.02 44.94 44.99 211,507 +0.06(+0.13%)
May 29, 2024 44.98 44.98 44.93 44.93 138,945 -0.10(-0.22%)
May 28, 2024 45.10 45.11 45.01 45.03 99,374 -0.03(-0.07%)
May 24, 2024 45.05 45.09 45.02 45.06 136,594 +0.03(+0.07%)
May 23, 2024 45.11 45.11 45.01 45.03 108,901 -0.06(-0.13%)
May 22, 2024 45.12 45.12 45.08 45.09 142,151 -0.05(-0.11%)
May 21, 2024 45.15 45.15 45.13 45.14 135,751 +0.00(+0.00%)
May 20, 2024 45.16 45.16 45.13 45.14 258,454 +0.03(+0.07%)
May 17, 2024 45.09 45.14 45.09 45.11 204,744 +0.00(+0.00%)
May 16, 2024 45.14 45.14 45.09 45.11 139,870 -0.03(-0.07%)
May 15, 2024 45.05 45.16 45.05 45.14 116,087 +0.13(+0.29%)
May 14, 2024 45.00 45.01 44.97 45.01 155,335 +0.04(+0.09%)
May 13, 2024 45.01 45.01 44.97 44.97 104,848 +0.00(+0.00%)
May 10, 2024 44.99 44.99 44.94 44.97 131,879 -0.01(-0.02%)
May 09, 2024 44.96 45.00 44.94 44.98 113,422 +0.01(+0.02%)
May 08, 2024 44.96 44.97 44.93 44.97 126,291 -0.02(-0.04%)
May 07, 2024 45.01 45.03 44.98 44.99 140,044 +0.00(+0.00%)
May 06, 2024 44.99 45.01 44.96 44.99 153,078 +0.06(+0.13%)
May 03, 2024 44.93 44.97 44.90 44.93 207,768 +0.11(+0.24%)
May 02, 2024 44.75 44.82 44.72 44.82 176,616 +0.14(+0.31%)
May 01, 2024 44.60 44.70 44.57 44.68 153,681 +0.09(+0.21%)
Apr 30, 2024 44.64 44.67 44.58 44.58 145,557 -0.11(-0.24%)
Apr 29, 2024 44.65 44.74 44.61 44.69 308,746 +0.11(+0.24%)
Apr 26, 2024 44.56 44.60 44.56 44.58 158,224 +0.05(+0.11%)
Apr 25, 2024 44.53 44.56 44.50 44.53 129,822 -0.11(-0.24%)
Apr 24, 2024 44.65 44.68 44.61 44.64 163,143 +0.00(+0.00%)
Apr 23, 2024 44.58 44.71 44.55 44.64 155,156 +0.10(+0.23%)
Apr 22, 2024 44.51 44.54 44.51 44.54 118,959 +0.04(+0.10%)
Apr 19, 2024 44.47 44.50 44.43 44.50 160,676 +0.07(+0.16%)
Apr 18, 2024 44.49 44.49 44.40 44.43 141,157 +0.08(+0.18%)
Apr 17, 2024 44.43 44.46 44.34 44.35 311,014 -0.03(-0.07%)
Apr 16, 2024 44.44 44.45 44.36 44.38 250,891 -0.12(-0.27%)
Apr 15, 2024 44.52 44.54 44.48 44.50 216,513 -0.05(-0.11%)
Apr 12, 2024 44.57 44.60 44.54 44.54 98,939 -0.01(-0.02%)
Apr 11, 2024 44.57 44.57 44.51 44.55 160,483 -0.03(-0.07%)
Apr 10, 2024 44.64 44.64 44.55 44.58 1,817,979 -0.21(-0.46%)
Apr 09, 2024 44.77 44.81 44.77 44.79 101,894 +0.04(+0.09%)
Apr 08, 2024 44.73 44.76 44.73 44.75 108,565 -0.01(-0.02%)
Apr 05, 2024 44.80 44.80 44.76 44.76 258,713 -0.04(-0.09%)
Apr 04, 2024 44.79 44.82 44.77 44.80 826,259 +0.06(+0.13%)
Apr 03, 2024 44.70 44.76 44.69 44.74 226,192 +0.04(+0.09%)
Apr 02, 2024 44.72 44.75 44.70 44.70 195,318 -0.04(-0.09%)
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.