Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 45.77 45.88 45.77 45.86 668,320 +0.14(+0.32%)
Jun 17, 2024 45.62 45.73 45.60 45.72 23,703 +0.07(+0.14%)
Jun 14, 2024 45.67 45.72 45.61 45.65 26,055 -0.16(-0.35%)
Jun 13, 2024 45.89 45.89 45.72 45.81 47,101 +0.02(+0.04%)
Jun 12, 2024 45.96 45.98 45.79 45.79 199,257 +0.12(+0.25%)
Jun 11, 2024 45.56 45.68 45.56 45.67 74,267 +0.05(+0.12%)
Jun 10, 2024 45.52 45.62 45.52 45.62 42,091 +0.05(+0.11%)
Jun 07, 2024 45.52 45.61 45.52 45.57 50,388 -0.13(-0.30%)
Jun 06, 2024 45.67 45.74 45.67 45.70 141,048 -0.05(-0.11%)
Jun 05, 2024 45.75 45.77 45.63 45.76 62,540 +0.15(+0.32%)
Jun 04, 2024 45.56 45.69 45.56 45.61 83,227 -0.07(-0.15%)
Jun 03, 2024 45.53 45.68 45.53 45.68 110,885 -0.13(-0.28%)
May 31, 2024 45.67 45.84 45.67 45.81 194,755 +0.15(+0.33%)
May 30, 2024 45.58 45.68 45.55 45.66 73,085 +0.15(+0.33%)
May 29, 2024 45.52 45.56 45.49 45.51 50,889 -0.12(-0.26%)
May 28, 2024 45.87 45.87 45.62 45.63 40,646 -0.17(-0.37%)
May 24, 2024 45.69 45.81 45.63 45.80 104,500 +0.17(+0.37%)
May 23, 2024 45.82 45.82 45.62 45.63 75,326 -0.14(-0.31%)
May 22, 2024 45.84 45.84 45.73 45.77 43,760 -0.08(-0.17%)
May 21, 2024 45.87 45.93 45.85 45.85 41,552 -0.02(-0.04%)
May 20, 2024 45.85 45.87 45.82 45.87 53,146 +0.03(+0.07%)
May 17, 2024 45.82 45.86 45.80 45.84 35,072 -0.01(-0.02%)
May 16, 2024 45.93 45.93 45.84 45.85 35,342 -0.10(-0.22%)
May 15, 2024 45.88 45.95 45.81 45.95 717,238 +0.25(+0.55%)
May 14, 2024 45.67 45.71 45.65 45.70 60,996 +0.09(+0.19%)
May 13, 2024 45.72 45.72 45.62 45.62 56,801 -0.02(-0.04%)
May 10, 2024 45.74 45.74 45.59 45.63 33,230 -0.08(-0.16%)
May 09, 2024 45.68 45.72 45.66 45.71 44,539 +0.01(+0.01%)
May 08, 2024 45.69 45.72 45.67 45.70 74,964 -0.08(-0.16%)
May 07, 2024 45.81 45.84 45.70 45.78 61,701 +0.03(+0.07%)
May 06, 2024 45.76 45.79 45.73 45.75 30,496 +0.05(+0.11%)
May 03, 2024 45.75 45.77 45.64 45.70 94,622 +0.18(+0.40%)
May 02, 2024 45.38 45.53 45.30 45.52 1,124,964 +0.25(+0.55%)
May 01, 2024 45.06 45.44 45.06 45.27 505,869 -0.05(-0.11%)
Apr 30, 2024 45.45 45.52 45.31 45.32 1,261,632 -0.24(-0.54%)
Apr 29, 2024 45.52 45.56 45.51 45.56 122,684 +0.12(+0.28%)
Apr 26, 2024 45.31 45.50 45.31 45.44 147,436 +0.13(+0.29%)
Apr 25, 2024 45.16 45.35 45.08 45.31 30,750 -0.12(-0.26%)
Apr 24, 2024 45.56 45.56 45.33 45.43 119,943 -0.10(-0.22%)
Apr 23, 2024 45.42 45.55 45.37 45.53 194,082 +0.18(+0.40%)
Apr 22, 2024 45.20 45.37 45.20 45.35 1,018,234 +0.21(+0.47%)
Apr 19, 2024 45.12 45.20 45.10 45.14 1,326,259 +0.09(+0.20%)
Apr 18, 2024 45.03 45.07 44.97 45.05 406,399 +0.02(+0.04%)
Apr 17, 2024 45.09 45.13 45.00 45.03 32,167 +0.04(+0.09%)
Apr 16, 2024 45.00 45.08 44.94 44.99 35,556 -0.13(-0.29%)
Apr 15, 2024 45.33 45.33 45.06 45.12 27,540 -0.26(-0.57%)
Apr 12, 2024 45.31 45.38 45.31 45.38 24,961 +0.00(+0.00%)
Apr 11, 2024 45.46 45.46 45.30 45.38 40,281 -0.03(-0.07%)
Apr 10, 2024 45.55 45.58 45.34 45.41 25,028 -0.41(-0.89%)
Apr 09, 2024 45.77 45.85 45.73 45.82 48,421 +0.11(+0.24%)
Apr 08, 2024 45.63 45.72 45.59 45.71 30,899 +0.12(+0.26%)
Apr 05, 2024 45.67 45.68 45.59 45.59 438,618 -0.05(-0.11%)
Apr 04, 2024 45.81 45.83 45.60 45.64 30,155 -0.05(-0.11%)
Apr 03, 2024 45.60 45.72 45.56 45.69 59,598 +0.03(+0.07%)
Apr 02, 2024 45.55 45.68 45.55 45.66 37,396 -0.02(-0.04%)
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.