Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 47.01 | 22 | -0.74(-1.55%) | |||
May 28, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 420 | +1.00(+2.14%) |
May 22, 2024 | 46.75 | 6 | -0.77(-1.62%) | |||
May 16, 2024 | 47.52 | 0 | +0.31(+0.65%) | |||
May 15, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 190 | +5.91(+14.31%) |
May 03, 2024 | 41.30 | 51 | +0.57(+1.40%) | |||
Apr 29, 2024 | 40.73 | 0 | -0.39(-0.95%) | |||
Apr 24, 2024 | 41.12 | 0 | +0.12(+0.29%) | |||
Apr 17, 2024 | 41.00 | 0 | +0.02(+0.05%) | |||
Apr 15, 2024 | 40.98 | 0 | -0.40(-0.95%) | |||
Apr 12, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 195 | +0.20(+0.50%) |
Apr 10, 2024 | 41.17 | 311 | -1.64(-3.83%) | |||
Apr 08, 2024 | 42.81 | 0 | +0.61(+1.45%) | |||
Apr 03, 2024 | 42.20 | 24 | -1.06(-2.45%) | |||
Apr 01, 2024 | 43.26 | 1 | -0.77(-1.75%) | |||
Mar 28, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 8,036 | +0.11(+0.25%) |
Mar 27, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 216 | +0.27(+0.63%) |
Mar 26, 2024 | 43.22 | 43.65 | 43.22 | 43.65 | 1,031 | +1.25(+2.94%) |
Mar 15, 2024 | 42.40 | 0 | -1.43(-3.27%) | |||
Mar 08, 2024 | 43.83 | 0 | -0.03(-0.06%) | |||
Mar 07, 2024 | 43.86 | 43.86 | 43.40 | 43.86 | 713 | +0.37(+0.85%) |
Mar 06, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 2,422 | +0.74(+1.73%) |
Mar 05, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 118 | +0.25(+0.59%) |
Mar 04, 2024 | 42.50 | 42.50 | 41.95 | 42.50 | 1,522 | -0.57(-1.32%) |
Feb 29, 2024 | 43.07 | 0 | -0.16(-0.38%) | |||
Feb 28, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 274 | -0.05(-0.10%) |
Feb 23, 2024 | 43.28 | 0 | -0.05(-0.11%) | |||
Feb 22, 2024 | 42.77 | 43.33 | 42.77 | 43.33 | 1,430 | +1.45(+3.45%) |
Feb 14, 2024 | 41.88 | 0 | +0.38(+0.92%) | |||
Feb 07, 2024 | 41.50 | 33 | +0.36(+0.87%) | |||
Feb 06, 2024 | 41.40 | 41.40 | 41.14 | 41.14 | 3,569 | -0.36(-0.86%) |
Feb 02, 2024 | 41.50 | 0 | -1.00(-2.35%) | |||
Feb 01, 2024 | 42.30 | 42.50 | 42.30 | 42.50 | 387 | +1.53(+3.73%) |
Jan 29, 2024 | 40.97 | 1,142 | -0.41(-0.99%) | |||
Jan 25, 2024 | 41.38 | 7 | +0.43(+1.05%) | |||
Jan 22, 2024 | 40.95 | 0 | +0.45(+1.11%) | |||
Jan 16, 2024 | 40.50 | 0 | +0.72(+1.81%) | |||
Jan 10, 2024 | 39.78 | 0 | -0.21(-0.53%) | |||
Jan 08, 2024 | 39.99 | 57 | +0.68(+1.74%) | |||
Jan 05, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 1,080 | -0.51(-1.29%) |
Dec 29, 2023 | 39.82 | 0 | -0.65(-1.62%) | |||
Dec 28, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 1,780 | +0.42(+1.06%) |
Dec 26, 2023 | 40.05 | 61 | -0.35(-0.87%) | |||
Dec 22, 2023 | 40.50 | 40.50 | 40.40 | 40.40 | 1,375 | -0.05(-0.12%) |
Dec 21, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 123 | -0.52(-1.28%) |
Dec 19, 2023 | 40.98 | 76 | +0.95(+2.36%) | |||
Dec 18, 2023 | 40.69 | 40.69 | 39.94 | 40.03 | 4,367 | -0.57(-1.41%) |
Dec 15, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 535 | -0.18(-0.43%) |
Dec 14, 2023 | 40.47 | 40.78 | 40.47 | 40.78 | 15,225 | +1.28(+3.24%) |
Dec 13, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 510 | +0.25(+0.64%) |
Dec 12, 2023 | 39.20 | 39.25 | 39.20 | 39.25 | 9,434 | +0.00(+0.00%) |
Dec 11, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 600 | +2.28(+6.16%) |
Dec 04, 2023 | 36.97 | 35 | +0.20(+0.54%) | |||
Dec 01, 2023 | 36.61 | 36.77 | 36.61 | 36.77 | 1,104 | +0.48(+1.33%) |
Nov 30, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 2,238 | -0.71(-1.92%) |
Nov 29, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 363 | +0.46(+1.26%) |
Nov 28, 2023 | 36.87 | 36.87 | 36.54 | 36.54 | 624 | +0.57(+1.59%) |
Nov 22, 2023 | 35.97 | 1 | -0.53(-1.46%) | |||
Nov 21, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 701 | -0.20(-0.54%) |
Nov 20, 2023 | 36.52 | 36.70 | 36.52 | 36.70 | 744 | +1.00(+2.80%) |
Nov 16, 2023 | 35.70 | 0 | +0.45(+1.28%) | |||
Nov 15, 2023 | 34.96 | 35.25 | 34.96 | 35.25 | 2,693 | +2.49(+7.60%) |
Nov 13, 2023 | 32.76 | 0 | -0.39(-1.18%) | |||
Nov 10, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 223 | +2.10(+6.76%) |
Nov 02, 2023 | 31.05 | 0 | +1.16(+3.88%) | |||
Oct 31, 2023 | 29.89 | 1,446 | +0.66(+2.28%) | |||
Oct 26, 2023 | 29.23 | 48 | +0.28(+0.95%) | |||
Oct 25, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 4,200 | -0.35(-1.19%) |
Oct 24, 2023 | 29.30 | 30.70 | 29.30 | 29.30 | 1,056 | -2.59(-8.12%) |
Oct 19, 2023 | 31.89 | 1 | -1.34(-4.04%) | |||
Oct 16, 2023 | 33.23 | 0 | -1.59(-4.58%) | |||
Oct 13, 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 200 | +0.85(+2.51%) |
Oct 09, 2023 | 33.97 | 0 | +0.34(+1.01%) | |||
Oct 06, 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 1,441 | +0.67(+2.03%) |
Oct 05, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 688 | +0.26(+0.80%) |
Oct 03, 2023 | 32.70 | 0 | +0.75(+2.35%) | |||
Oct 02, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 1,619 | -0.61(-1.87%) |
Sep 28, 2023 | 32.56 | 0 | -1.38(-4.07%) | |||
Sep 19, 2023 | 33.94 | 1,446 | -0.84(-2.42%) | |||
Sep 15, 2023 | 34.78 | 1 | +0.38(+1.10%) | |||
Sep 08, 2023 | 34.40 | 19 | +0.12(+0.35%) | |||
Sep 05, 2023 | 34.28 | 0 | -0.12(-0.35%) | |||
Aug 28, 2023 | 34.40 | 2 | +0.11(+0.31%) | |||
Aug 22, 2023 | 34.30 | 7,276 | -0.16(-0.45%) | |||
Aug 21, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 144 | -0.10(-0.30%) |
Aug 18, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 606 | -2.16(-5.88%) |
Aug 14, 2023 | 36.72 | 1 | +0.27(+0.73%) | |||
Aug 08, 2023 | 36.45 | 0 | -0.60(-1.62%) | |||
Aug 02, 2023 | 37.05 | 0 | -2.28(-5.80%) | |||
Jul 27, 2023 | 39.33 | 446 | +0.85(+2.21%) | |||
Jul 26, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 730 | +0.16(+0.42%) |
Jul 20, 2023 | 38.32 | 0 | -0.73(-1.87%) | |||
Jul 19, 2023 | 38.83 | 39.05 | 38.83 | 39.05 | 4,341 | -0.26(-0.65%) |
Jul 18, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 250 | +0.34(+0.89%) |
Jul 14, 2023 | 38.96 | 0 | +0.71(+1.86%) | |||
Jun 30, 2023 | 38.25 | 0 | +0.30(+0.80%) | |||
Jun 29, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 167 | +0.25(+0.66%) |
Jun 28, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 859 | +0.68(+1.82%) |
Jun 26, 2023 | 37.02 | 0 | +0.96(+2.68%) | |||
Jun 22, 2023 | 36.06 | 15 | -0.66(-1.80%) | |||
Jun 20, 2023 | 36.72 | 0 | -0.48(-1.29%) | |||
Jun 14, 2023 | 37.20 | 59 | -0.12(-0.33%) | |||
Jun 13, 2023 | 37.25 | 37.32 | 37.25 | 37.32 | 863 | +0.52(+1.42%) |
Jun 12, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 102 | -0.26(-0.70%) |
Jun 08, 2023 | 37.06 | 96 | +0.84(+2.32%) | |||
Jun 06, 2023 | 36.22 | 78 | -0.19(-0.52%) | |||
Jun 05, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 6,766 | -0.15(-0.41%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.