Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 42.81 | 18 | -0.19(-0.43%) | |||
Jun 06, 2024 | 42.66 | 44.13 | 42.66 | 43.00 | 500 | -1.90(-4.23%) |
Jun 05, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 1,000 | +0.69(+1.56%) |
Jun 04, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 1,850 | +1.81(+4.27%) |
May 28, 2024 | 42.40 | 2,600 | -0.10(-0.24%) | |||
May 23, 2024 | 42.50 | 600 | +0.50(+1.19%) | |||
May 22, 2024 | 41.97 | 42.00 | 41.97 | 42.00 | 375 | -0.85(-1.98%) |
May 21, 2024 | 42.85 | 42.85 | 42.60 | 42.85 | 1,650 | +0.01(+0.02%) |
May 14, 2024 | 42.84 | 70 | -1.83(-4.10%) | |||
May 13, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 167 | +2.12(+4.98%) |
May 06, 2024 | 42.55 | 400 | -1.12(-2.56%) | |||
May 03, 2024 | 42.95 | 43.67 | 42.95 | 43.67 | 1,330 | +1.55(+3.68%) |
May 01, 2024 | 42.12 | 5 | +1.30(+3.18%) | |||
Apr 29, 2024 | 40.82 | 45 | +0.81(+2.04%) | |||
Apr 25, 2024 | 40.01 | 4 | -0.09(-0.24%) | |||
Apr 24, 2024 | 41.12 | 41.12 | 40.10 | 40.10 | 31,467 | +1.39(+3.59%) |
Apr 22, 2024 | 38.71 | 0 | -0.24(-0.62%) | |||
Apr 19, 2024 | 38.79 | 38.95 | 38.79 | 38.95 | 925 | +1.42(+3.78%) |
Apr 18, 2024 | 38.00 | 38.10 | 37.53 | 37.53 | 2,125 | -0.58(-1.52%) |
Apr 17, 2024 | 38.18 | 38.18 | 38.11 | 38.11 | 899 | -0.89(-2.28%) |
Apr 11, 2024 | 39.00 | 14 | -0.20(-0.51%) | |||
Apr 10, 2024 | 39.19 | 39.20 | 38.59 | 39.20 | 2,260 | -1.17(-2.91%) |
Apr 08, 2024 | 40.38 | 43 | +0.26(+0.64%) | |||
Apr 05, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 100 | -0.18(-0.45%) |
Apr 04, 2024 | 40.31 | 40.31 | 39.15 | 40.30 | 750 | +0.42(+1.05%) |
Apr 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 1,630 | -0.25(-0.64%) |
Apr 01, 2024 | 40.13 | 45 | -1.55(-3.71%) | |||
Mar 28, 2024 | 42.33 | 42.33 | 41.23 | 41.68 | 392 | -0.67(-1.58%) |
Mar 27, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 670 | +0.05(+0.12%) |
Mar 25, 2024 | 42.30 | 1,000 | +0.11(+0.27%) | |||
Mar 22, 2024 | 42.20 | 42.20 | 42.19 | 42.19 | 1,240 | +0.19(+0.44%) |
Mar 20, 2024 | 42.00 | 44 | +0.02(+0.05%) | |||
Mar 19, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 220 | -1.17(-2.71%) |
Mar 18, 2024 | 43.89 | 43.89 | 43.15 | 43.15 | 200 | -0.73(-1.66%) |
Mar 15, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 135 | -0.14(-0.32%) |
Mar 13, 2024 | 44.02 | 97 | -0.20(-0.45%) | |||
Mar 12, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 440 | +1.65(+3.88%) |
Mar 11, 2024 | 43.32 | 43.32 | 42.57 | 42.57 | 398 | -1.12(-2.56%) |
Mar 08, 2024 | 43.33 | 43.90 | 43.33 | 43.69 | 4,324 | +2.62(+6.38%) |
Mar 07, 2024 | 41.98 | 41.98 | 41.07 | 41.07 | 414 | +1.32(+3.32%) |
Mar 05, 2024 | 39.75 | 0 | -0.75(-1.85%) | |||
Mar 04, 2024 | 39.76 | 40.50 | 39.76 | 40.50 | 553 | -0.63(-1.53%) |
Mar 01, 2024 | 40.26 | 41.13 | 40.26 | 41.13 | 1,101 | +0.17(+0.42%) |
Feb 28, 2024 | 40.96 | 1,306 | -0.24(-0.58%) | |||
Feb 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 2,030 | -0.02(-0.06%) |
Feb 26, 2024 | 40.18 | 41.23 | 40.18 | 41.23 | 1,436 | +1.13(+2.83%) |
Feb 22, 2024 | 40.09 | 97 | -1.75(-4.19%) | |||
Feb 20, 2024 | 41.84 | 33 | -2.02(-4.59%) | |||
Feb 16, 2024 | 42.99 | 43.86 | 42.99 | 43.86 | 376 | +1.31(+3.08%) |
Feb 15, 2024 | 40.63 | 42.55 | 40.63 | 42.55 | 1,176 | -0.95(-2.18%) |
Feb 14, 2024 | 42.75 | 43.50 | 42.75 | 43.50 | 3,000 | -0.77(-1.74%) |
Feb 12, 2024 | 44.27 | 1 | +1.50(+3.51%) | |||
Feb 09, 2024 | 43.60 | 45.50 | 42.74 | 42.77 | 718 | -0.72(-1.67%) |
Feb 08, 2024 | 43.06 | 43.49 | 42.76 | 43.49 | 680 | -2.12(-4.64%) |
Feb 05, 2024 | 45.61 | 42 | -0.61(-1.33%) | |||
Feb 02, 2024 | 44.46 | 46.22 | 44.46 | 46.22 | 481 | +0.12(+0.27%) |
Jan 30, 2024 | 46.10 | 0 | -1.68(-3.52%) | |||
Jan 29, 2024 | 49.23 | 49.23 | 47.73 | 47.78 | 615 | +1.33(+2.86%) |
Jan 24, 2024 | 46.45 | 54 | -2.49(-5.08%) | |||
Jan 18, 2024 | 48.94 | 50 | -1.53(-3.04%) | |||
Jan 12, 2024 | 50.47 | 36 | -1.55(-2.98%) | |||
Jan 10, 2024 | 52.02 | 0 | +2.39(+4.82%) | |||
Jan 09, 2024 | 49.22 | 51.47 | 49.22 | 49.63 | 522 | +0.63(+1.29%) |
Dec 29, 2023 | 49.00 | 60 | -0.75(-1.51%) | |||
Dec 28, 2023 | 49.75 | 49.75 | 48.32 | 49.75 | 433 | +0.25(+0.50%) |
Dec 27, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 165 | +0.50(+1.02%) |
Dec 26, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 291 | -0.92(-1.85%) |
Dec 22, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 110 | +1.08(+2.21%) |
Dec 21, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 608 | -0.16(-0.32%) |
Dec 20, 2023 | 47.68 | 49.35 | 47.68 | 49.00 | 2,350 | +0.01(+0.02%) |
Dec 19, 2023 | 49.64 | 49.64 | 48.99 | 48.99 | 715 | -1.01(-2.02%) |
Dec 18, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 460 | -0.52(-1.03%) |
Dec 15, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 1,983 | -1.73(-3.31%) |
Dec 14, 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 192 | +1.35(+2.65%) |
Dec 13, 2023 | 50.96 | 52.00 | 50.00 | 50.90 | 1,023 | -1.12(-2.15%) |
Dec 12, 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 224 | +0.44(+0.84%) |
Dec 11, 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 203 | -0.03(-0.07%) |
Dec 08, 2023 | 50.43 | 51.62 | 50.43 | 51.62 | 650 | -0.60(-1.15%) |
Dec 07, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 1,055 | +1.52(+3.00%) |
Dec 06, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 650 | +0.00(+0.00%) |
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.