Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 46.64 48.13 46.36 48.11 757,559 +1.82(+3.93%)
May 23, 2024 46.55 46.70 45.95 46.29 233,218 -0.05(-0.11%)
May 22, 2024 47.37 47.88 46.27 46.34 411,014 -1.26(-2.65%)
May 21, 2024 47.86 48.01 47.15 47.60 445,617 -0.41(-0.85%)
May 20, 2024 47.29 48.36 47.29 48.01 503,931 +0.81(+1.72%)
May 17, 2024 46.30 47.76 46.25 47.20 466,917 +1.07(+2.32%)
May 16, 2024 46.94 47.02 45.91 46.13 444,883 -0.85(-1.81%)
May 15, 2024 48.25 48.30 46.70 46.98 485,997 -1.27(-2.63%)
May 14, 2024 48.04 48.70 47.64 48.25 675,274 +0.81(+1.71%)
May 13, 2024 45.47 47.90 45.43 47.44 622,969 +1.95(+4.29%)
May 10, 2024 46.03 46.50 45.34 45.49 250,234 -0.69(-1.49%)
May 09, 2024 44.95 46.88 44.79 46.18 452,497 +1.29(+2.87%)
May 08, 2024 44.52 44.95 44.45 44.89 294,472 +0.15(+0.34%)
May 07, 2024 45.07 45.42 44.44 44.74 375,440 -0.16(-0.36%)
May 06, 2024 44.95 45.24 44.53 44.90 331,869 +0.10(+0.22%)
May 03, 2024 45.26 45.56 44.27 44.80 475,146 +0.19(+0.43%)
May 02, 2024 44.85 45.09 43.98 44.61 320,571 +0.13(+0.29%)
May 01, 2024 44.68 45.44 43.65 44.48 294,867 -0.29(-0.65%)
Apr 30, 2024 44.21 45.16 44.21 44.77 350,000 +0.16(+0.36%)
Apr 29, 2024 45.83 45.88 44.58 44.61 407,515 -0.84(-1.85%)
Apr 26, 2024 45.13 46.12 45.04 45.45 392,830 +0.61(+1.36%)
Apr 25, 2024 44.45 45.59 43.42 44.84 603,364 -0.20(-0.44%)
Apr 24, 2024 44.75 45.48 44.51 45.04 565,992 +0.20(+0.45%)
Apr 23, 2024 43.97 45.13 43.97 44.84 386,116 +0.94(+2.14%)
Apr 22, 2024 42.69 44.81 42.68 43.90 986,017 +1.23(+2.88%)
Apr 19, 2024 42.03 43.23 42.03 42.67 852,743 +0.65(+1.55%)
Apr 18, 2024 42.40 42.64 41.63 42.02 736,541 -0.27(-0.64%)
Apr 17, 2024 42.40 42.74 41.79 42.29 654,293 +0.14(+0.33%)
Apr 16, 2024 41.87 42.43 41.00 42.15 899,894 -0.01(-0.02%)
Apr 15, 2024 43.12 43.23 41.81 42.16 771,357 -0.87(-2.02%)
Apr 12, 2024 43.11 43.89 41.95 43.03 692,383 -0.78(-1.78%)
Apr 11, 2024 43.37 44.35 42.99 43.81 464,135 +0.39(+0.90%)
Apr 10, 2024 44.55 46.35 43.20 43.42 1,090,437 -1.79(-3.96%)
Apr 09, 2024 44.64 45.33 44.01 45.21 351,666 +0.66(+1.48%)
Apr 08, 2024 44.64 45.06 44.22 44.55 418,210 +0.51(+1.16%)
Apr 05, 2024 42.00 44.65 42.00 44.04 1,330,124 +2.05(+4.88%)
Apr 04, 2024 43.50 43.96 41.78 41.99 1,319,767 -1.37(-3.16%)
Apr 03, 2024 44.98 45.36 43.28 43.36 684,421 -1.83(-4.05%)
Apr 02, 2024 46.66 46.85 44.74 45.19 670,412 -1.40(-3.00%)
Apr 01, 2024 47.38 47.59 46.58 46.59 244,047 -0.66(-1.40%)
Mar 28, 2024 47.23 48.44 46.84 47.25 391,468 +0.22(+0.47%)
Mar 27, 2024 46.46 47.19 45.72 47.03 589,487 +0.77(+1.66%)
Mar 26, 2024 46.11 46.63 45.77 46.26 202,812 +0.59(+1.29%)
Mar 25, 2024 46.78 47.06 45.43 45.67 375,037 -1.08(-2.31%)
Mar 22, 2024 46.45 47.19 46.05 46.75 549,336 +0.00(+0.00%)
Mar 21, 2024 46.34 47.44 45.67 46.75 659,171 +0.80(+1.74%)
Mar 20, 2024 46.06 46.17 45.19 45.95 615,409 +0.08(+0.17%)
Mar 19, 2024 45.98 46.41 44.81 45.87 974,046 -0.53(-1.14%)
Mar 18, 2024 46.79 47.27 45.90 46.40 710,434 -0.69(-1.47%)
Mar 15, 2024 46.08 47.34 46.08 47.09 598,105 +0.66(+1.42%)
Mar 14, 2024 46.93 46.94 45.91 46.43 406,562 -0.42(-0.90%)
Mar 13, 2024 46.97 48.07 46.65 46.85 530,895 -0.18(-0.38%)
Mar 12, 2024 47.43 47.43 46.25 47.03 287,241 -0.40(-0.84%)
Mar 11, 2024 47.18 47.65 46.20 47.43 538,890 +0.25(+0.53%)
Mar 08, 2024 48.69 48.91 46.71 47.18 433,872 -1.22(-2.52%)
Mar 07, 2024 48.30 49.16 48.30 48.40 182,638 +0.21(+0.44%)
Mar 06, 2024 48.55 49.04 47.77 48.19 183,961 -0.17(-0.35%)
Mar 05, 2024 50.39 50.46 48.01 48.36 618,753 -1.88(-3.74%)
Mar 04, 2024 48.47 51.41 48.20 50.24 971,837 +2.41(+5.04%)
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.