Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 44.43 45.28 44.19 44.69 651,125 +0.92(+2.10%)
May 23, 2024 46.53 46.76 43.47 43.77 578,120 -2.77(-5.95%)
May 22, 2024 46.11 46.95 45.89 46.54 390,833 +0.29(+0.63%)
May 21, 2024 45.69 46.44 45.01 46.25 357,082 +0.11(+0.24%)
May 20, 2024 46.97 47.31 45.84 46.14 361,969 -0.83(-1.77%)
May 17, 2024 47.10 47.60 46.37 46.97 351,953 -0.17(-0.36%)
May 16, 2024 47.74 48.12 47.01 47.14 303,968 -0.77(-1.61%)
May 15, 2024 48.41 48.41 46.21 47.91 536,794 +0.27(+0.57%)
May 14, 2024 48.76 49.28 47.44 47.64 395,320 -0.14(-0.29%)
May 13, 2024 47.83 49.70 47.41 47.78 617,849 +0.28(+0.59%)
May 10, 2024 47.52 48.16 46.29 47.50 895,344 +0.04(+0.08%)
May 09, 2024 45.63 47.80 45.63 47.46 1,037,167 +1.79(+3.92%)
May 08, 2024 42.66 45.77 42.66 45.67 1,018,693 +1.97(+4.51%)
May 07, 2024 44.39 45.13 43.62 43.70 541,688 -0.61(-1.38%)
May 06, 2024 43.88 44.54 42.76 44.31 740,129 +0.79(+1.82%)
May 03, 2024 41.63 44.91 41.13 43.52 1,149,487 +4.10(+10.40%)
May 02, 2024 39.24 39.42 38.39 39.42 1,146,328 +0.53(+1.36%)
May 01, 2024 38.86 39.98 38.59 38.89 717,924 -0.03(-0.08%)
Apr 30, 2024 39.43 39.55 37.98 38.92 909,454 -1.30(-3.23%)
Apr 29, 2024 40.89 41.40 40.05 40.22 586,437 -0.23(-0.57%)
Apr 26, 2024 39.57 40.53 39.37 40.45 411,973 +1.08(+2.74%)
Apr 25, 2024 39.53 39.92 38.80 39.37 592,945 -0.51(-1.28%)
Apr 24, 2024 40.36 40.53 39.17 39.88 766,351 -0.76(-1.87%)
Apr 23, 2024 40.66 41.20 40.55 40.64 464,685 -0.02(-0.05%)
Apr 22, 2024 40.53 40.96 40.15 40.66 595,931 +0.17(+0.42%)
Apr 19, 2024 40.48 41.05 40.25 40.49 538,220 -0.25(-0.61%)
Apr 18, 2024 41.51 42.04 40.69 40.74 489,000 -0.45(-1.09%)
Apr 17, 2024 42.27 42.27 41.02 41.19 519,133 -0.64(-1.53%)
Apr 16, 2024 41.66 41.98 41.27 41.83 520,546 -0.35(-0.83%)
Apr 15, 2024 42.63 43.34 41.14 42.18 799,169 -0.12(-0.28%)
Apr 12, 2024 42.24 42.70 41.14 42.30 609,357 -0.40(-0.94%)
Apr 11, 2024 42.95 43.30 41.80 42.70 560,979 -0.23(-0.54%)
Apr 10, 2024 45.65 45.65 42.69 42.93 619,408 -4.06(-8.64%)
Apr 09, 2024 45.75 47.17 45.58 46.99 595,480 +1.18(+2.58%)
Apr 08, 2024 46.02 46.89 45.60 45.81 778,251 +0.15(+0.33%)
Apr 05, 2024 46.27 46.77 45.38 45.66 552,104 -1.02(-2.19%)
Apr 04, 2024 49.95 49.97 46.59 46.68 525,843 -2.42(-4.93%)
Apr 03, 2024 49.66 50.56 48.74 49.10 570,151 -0.97(-1.94%)
Apr 02, 2024 51.50 51.68 49.97 50.07 7,344,400 -2.11(-4.04%)
Apr 01, 2024 52.22 52.84 51.85 52.18 805,591 +0.11(+0.21%)
Mar 28, 2024 51.08 53.46 50.51 52.07 1,402,038 +1.88(+3.75%)
Mar 27, 2024 48.66 50.46 48.39 50.19 517,825 +1.81(+3.74%)
Mar 26, 2024 50.01 50.01 47.94 48.38 519,511 -1.08(-2.18%)
Mar 25, 2024 49.30 49.76 48.38 49.46 476,252 +0.54(+1.10%)
Mar 22, 2024 49.65 49.65 48.39 48.92 457,466 -0.55(-1.11%)
Mar 21, 2024 48.50 49.94 48.29 49.47 444,635 +1.01(+2.08%)
Mar 20, 2024 47.84 48.67 46.77 48.46 582,517 +0.64(+1.34%)
Mar 19, 2024 47.47 48.41 47.15 47.82 457,583 +0.22(+0.46%)
Mar 18, 2024 47.10 48.81 46.28 47.60 504,091 +0.79(+1.69%)
Mar 15, 2024 47.29 48.88 46.78 46.81 757,612 -0.48(-1.02%)
Mar 14, 2024 50.49 50.56 47.09 47.29 723,516 -3.46(-6.82%)
Mar 13, 2024 50.22 51.21 49.90 50.75 661,686 +0.08(+0.16%)
Mar 12, 2024 51.62 52.09 50.53 50.67 402,634 -1.06(-2.05%)
Mar 11, 2024 51.43 52.40 51.40 51.73 455,889 +0.30(+0.58%)
Mar 08, 2024 51.85 52.77 51.31 51.43 378,345 +0.37(+0.72%)
Mar 07, 2024 50.80 51.70 50.72 51.06 413,949 +0.31(+0.61%)
Mar 06, 2024 50.83 51.26 50.04 50.75 331,887 +0.31(+0.61%)
Mar 05, 2024 51.00 51.59 50.12 50.44 659,454 -0.64(-1.25%)
Mar 04, 2024 52.87 52.87 49.97 51.08 862,753 -1.79(-3.39%)
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.