Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 52.79 54.28 52.79 53.88 2,939,628 +1.24(+2.36%)
May 21, 2024 52.32 52.83 51.92 52.64 1,034,483 -0.03(-0.06%)
May 20, 2024 51.85 52.89 51.71 52.67 1,707,681 +1.09(+2.11%)
May 17, 2024 52.80 52.80 51.41 51.58 1,316,852 -0.84(-1.60%)
May 16, 2024 51.92 53.01 51.31 52.42 3,265,381 +0.36(+0.69%)
May 15, 2024 50.63 52.46 49.44 52.06 4,958,508 +4.06(+8.46%)
May 14, 2024 46.52 48.35 46.52 48.00 1,992,506 +1.22(+2.61%)
May 13, 2024 49.03 49.12 46.72 46.78 1,433,408 -1.73(-3.57%)
May 10, 2024 49.08 49.40 48.31 48.51 1,206,770 +0.23(+0.48%)
May 09, 2024 49.48 49.48 47.97 48.28 1,296,573 -1.05(-2.13%)
May 08, 2024 47.52 49.60 47.46 49.33 2,252,018 +1.46(+3.05%)
May 07, 2024 47.00 47.97 46.86 47.87 1,865,632 +0.97(+2.07%)
May 06, 2024 45.97 47.16 45.57 46.90 2,857,299 +2.04(+4.55%)
May 03, 2024 44.76 45.37 44.14 44.86 2,483,102 +0.86(+1.95%)
May 02, 2024 44.01 44.21 41.87 44.00 2,983,389 +0.57(+1.31%)
May 01, 2024 42.76 44.30 41.81 43.43 2,954,628 +0.10(+0.23%)
Apr 30, 2024 43.88 44.55 43.11 43.33 1,920,657 -0.69(-1.57%)
Apr 29, 2024 43.65 44.19 42.19 44.02 1,708,845 +0.56(+1.29%)
Apr 26, 2024 43.01 43.61 41.71 43.46 3,271,525 +0.21(+0.49%)
Apr 25, 2024 44.29 46.10 41.81 43.25 4,362,924 -0.85(-1.93%)
Apr 24, 2024 44.89 45.90 43.36 44.10 2,615,125 +0.34(+0.78%)
Apr 23, 2024 43.88 44.99 43.55 43.76 4,447,320 +0.78(+1.81%)
Apr 22, 2024 41.79 43.26 41.21 42.98 3,066,990 +2.25(+5.52%)
Apr 19, 2024 42.87 43.78 40.32 40.73 5,657,285 -3.08(-7.03%)
Apr 18, 2024 44.62 45.31 43.40 43.81 1,739,525 -0.81(-1.82%)
Apr 17, 2024 45.76 46.62 44.36 44.62 1,529,672 -1.09(-2.38%)
Apr 16, 2024 43.90 45.83 43.28 45.71 1,441,761 +1.36(+3.07%)
Apr 15, 2024 45.30 45.92 44.18 44.35 1,449,972 -0.39(-0.87%)
Apr 12, 2024 45.00 45.68 44.33 44.74 1,691,606 -1.28(-2.78%)
Apr 11, 2024 46.32 46.44 45.34 46.02 1,373,861 -0.04(-0.09%)
Apr 10, 2024 45.75 47.12 45.18 46.06 1,541,861 -0.99(-2.10%)
Apr 09, 2024 49.40 49.43 46.05 47.05 2,837,837 -2.38(-4.81%)
Apr 08, 2024 50.25 50.51 48.55 49.43 1,590,522 +0.04(+0.08%)
Apr 05, 2024 48.57 49.61 48.13 49.39 1,833,756 +1.32(+2.75%)
Apr 04, 2024 50.20 51.12 47.86 48.07 2,924,266 -1.19(-2.42%)
Apr 03, 2024 46.42 49.31 46.41 49.26 2,833,884 +2.36(+5.03%)
Apr 02, 2024 44.56 47.01 43.94 46.90 2,597,338 +1.00(+2.18%)
Apr 01, 2024 45.09 46.13 45.06 45.90 970,902 +0.96(+2.14%)
Mar 28, 2024 45.25 45.03 45.03 44.94 1,079,607 -0.62(-1.36%)
Mar 27, 2024 46.77 47.14 44.51 45.56 1,500,370 -0.81(-1.75%)
Mar 26, 2024 46.71 47.35 46.23 46.37 1,341,108 +0.03(+0.06%)
Mar 25, 2024 46.68 47.43 46.29 46.34 1,096,318 -0.69(-1.47%)
Mar 22, 2024 46.48 47.07 45.83 47.03 1,105,805 -0.02(-0.04%)
Mar 21, 2024 45.25 47.26 44.86 47.05 2,598,959 +3.00(+6.81%)
Mar 20, 2024 43.07 44.22 42.60 44.05 2,577,004 +1.03(+2.39%)
Mar 19, 2024 43.78 43.78 41.50 43.02 3,035,776 -1.67(-3.74%)
Mar 18, 2024 44.63 45.88 44.56 44.69 1,859,002 +0.72(+1.64%)
Mar 15, 2024 43.62 44.46 43.12 43.97 2,484,752 -0.45(-1.01%)
Mar 14, 2024 44.84 45.06 43.60 44.42 1,292,439 -0.61(-1.35%)
Mar 13, 2024 44.70 45.51 44.04 45.03 1,886,714 -0.17(-0.38%)
Mar 12, 2024 44.30 45.34 44.27 45.20 2,203,690 +1.54(+3.53%)
Mar 11, 2024 45.02 45.48 42.10 43.66 4,333,186 -2.44(-5.29%)
Mar 08, 2024 47.87 49.35 46.12 46.10 2,651,345 -1.27(-2.68%)
Mar 07, 2024 47.57 48.44 47.33 47.37 1,914,550 +0.17(+0.36%)
Mar 06, 2024 46.77 48.13 46.40 47.20 1,836,447 +1.42(+3.10%)
Mar 05, 2024 46.50 47.15 45.24 45.78 2,495,636 -1.37(-2.91%)
Mar 04, 2024 45.33 47.60 45.32 47.15 3,220,286 +1.85(+4.08%)
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.