Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 47.95 48.08 47.48 47.67 900,589 -0.04(-0.08%)
May 23, 2024 48.51 48.60 47.52 47.71 920,504 -0.56(-1.16%)
May 22, 2024 48.16 48.69 47.93 48.27 884,002 +0.11(+0.23%)
May 21, 2024 48.43 48.74 48.02 48.16 1,267,784 -0.35(-0.72%)
May 20, 2024 47.61 48.53 47.60 48.51 879,532 +0.66(+1.38%)
May 17, 2024 47.44 48.00 47.40 47.85 984,886 +0.35(+0.74%)
May 16, 2024 47.44 47.59 46.99 47.50 787,652 +0.06(+0.13%)
May 15, 2024 47.45 47.71 46.95 47.44 947,935 +0.42(+0.90%)
May 14, 2024 47.16 47.58 46.65 47.02 1,480,635 +0.24(+0.51%)
May 13, 2024 46.81 47.51 46.74 46.78 1,125,792 +0.43(+0.93%)
May 10, 2024 46.82 47.07 46.27 46.35 807,688 -0.08(-0.17%)
May 09, 2024 46.25 46.46 45.60 46.43 794,202 +0.18(+0.39%)
May 08, 2024 45.53 46.29 45.35 46.25 1,289,799 +0.42(+0.91%)
May 07, 2024 44.65 46.13 44.45 45.83 1,958,218 +1.41(+3.17%)
May 06, 2024 44.35 44.50 43.88 44.42 1,099,465 +0.70(+1.60%)
May 03, 2024 44.31 44.76 43.46 43.72 1,413,932 +0.43(+0.99%)
May 02, 2024 42.62 44.40 41.92 43.29 1,795,246 +2.42(+5.91%)
May 01, 2024 41.39 42.06 40.73 40.87 1,523,981 -0.60(-1.44%)
Apr 30, 2024 41.08 42.03 41.08 41.47 1,579,813 +0.13(+0.31%)
Apr 29, 2024 40.67 41.74 40.67 41.34 1,293,211 +0.80(+1.97%)
Apr 26, 2024 39.84 40.87 39.63 40.55 543,148 +0.82(+2.06%)
Apr 25, 2024 39.22 39.81 38.79 39.73 569,146 +0.26(+0.66%)
Apr 24, 2024 39.34 40.65 39.21 39.47 1,057,215 -0.01(-0.03%)
Apr 23, 2024 39.16 39.87 39.16 39.48 512,639 +0.37(+0.94%)
Apr 22, 2024 38.79 39.29 38.56 39.11 765,803 +0.71(+1.85%)
Apr 19, 2024 38.63 39.01 38.24 38.40 681,880 -0.23(-0.59%)
Apr 18, 2024 39.11 39.12 38.42 38.63 709,700 -0.52(-1.33%)
Apr 17, 2024 39.87 39.87 39.13 39.15 929,404 -0.41(-1.03%)
Apr 16, 2024 39.46 39.87 39.13 39.56 647,428 -0.34(-0.85%)
Apr 15, 2024 40.40 40.69 39.78 39.90 1,061,566 -0.29(-0.72%)
Apr 12, 2024 40.81 40.84 40.04 40.19 787,653 -1.05(-2.54%)
Apr 11, 2024 41.39 41.42 40.45 41.23 711,399 +0.16(+0.39%)
Apr 10, 2024 40.94 41.91 40.83 41.07 791,063 -1.05(-2.49%)
Apr 09, 2024 41.18 42.31 41.12 42.12 706,644 +1.21(+2.95%)
Apr 08, 2024 40.72 41.01 40.39 40.91 563,782 +0.56(+1.39%)
Apr 05, 2024 39.94 40.72 39.59 40.36 935,061 +0.32(+0.80%)
Apr 04, 2024 41.27 41.44 39.97 40.04 797,584 -0.71(-1.74%)
Apr 03, 2024 40.46 40.98 40.05 40.74 920,829 +0.02(+0.05%)
Apr 02, 2024 41.25 41.38 40.25 40.73 917,063 -0.96(-2.30%)
Apr 01, 2024 42.42 42.53 41.58 41.68 779,087 -0.67(-1.58%)
Mar 28, 2024 42.41 42.59 42.59 42.35 766,716 -0.06(-0.14%)
Mar 27, 2024 41.52 42.49 41.49 42.41 949,807 +1.14(+2.76%)
Mar 26, 2024 41.95 42.11 41.25 41.27 941,788 -0.30(-0.72%)
Mar 25, 2024 41.62 41.94 41.37 41.57 750,636 -0.21(-0.50%)
Mar 22, 2024 41.82 42.16 41.26 41.78 1,081,463 -0.08(-0.19%)
Mar 21, 2024 41.60 42.08 41.27 41.86 1,176,465 +0.77(+1.87%)
Mar 20, 2024 41.06 41.42 40.68 41.09 911,460 -0.01(-0.02%)
Mar 19, 2024 40.76 41.35 40.54 41.10 2,016,974 +1.06(+2.64%)
Mar 18, 2024 40.93 40.98 39.85 40.05 1,171,271 -0.61(-1.50%)
Mar 15, 2024 40.52 41.00 40.39 40.66 2,069,499 +0.05(+0.12%)
Mar 14, 2024 40.73 42.03 40.35 40.61 1,298,493 -0.20(-0.49%)
Mar 13, 2024 41.11 41.60 40.76 40.80 1,902,299 -0.43(-1.04%)
Mar 12, 2024 41.03 41.28 40.65 41.23 993,599 +0.41(+1.00%)
Mar 11, 2024 40.92 41.43 40.62 40.82 1,194,348 -0.05(-0.12%)
Mar 08, 2024 41.33 41.45 40.84 40.87 1,282,584 +0.02(+0.05%)
Mar 07, 2024 41.05 41.36 40.73 40.85 2,199,905 -0.07(-0.17%)
Mar 06, 2024 40.38 41.04 40.02 40.92 1,347,384 +0.98(+2.45%)
Mar 05, 2024 39.38 40.21 39.20 39.95 2,357,066 +0.28(+0.70%)
Mar 04, 2024 39.92 40.27 39.42 39.67 1,087,268 -0.10(-0.25%)
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.