Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 54.10 54.97 53.72 54.95 788,038 +0.97(+1.80%)
May 23, 2024 55.00 55.00 53.85 53.98 371,235 -0.81(-1.48%)
May 22, 2024 53.94 54.95 53.94 54.79 872,752 +0.65(+1.20%)
May 21, 2024 53.51 54.52 53.49 54.14 688,154 +0.37(+0.69%)
May 20, 2024 53.25 53.97 53.10 53.77 384,606 +0.44(+0.83%)
May 17, 2024 53.25 53.63 52.94 53.33 739,032 +0.26(+0.49%)
May 16, 2024 53.36 53.81 53.02 53.07 431,277 -0.38(-0.71%)
May 15, 2024 53.68 53.77 53.28 53.45 472,432 +0.16(+0.30%)
May 14, 2024 52.58 53.46 52.58 53.29 622,236 +0.73(+1.39%)
May 13, 2024 52.13 52.80 52.08 52.56 502,925 +0.81(+1.57%)
May 10, 2024 52.05 52.24 51.51 51.75 491,524 +0.00(+0.00%)
May 09, 2024 52.23 52.42 51.57 51.75 584,946 -0.49(-0.94%)
May 08, 2024 50.81 52.32 50.81 52.24 717,217 +1.15(+2.25%)
May 07, 2024 49.87 51.54 49.80 51.09 773,669 +1.35(+2.71%)
May 06, 2024 49.93 50.31 49.17 49.74 666,563 +0.33(+0.67%)
May 03, 2024 49.50 49.91 48.72 49.41 746,177 +0.77(+1.58%)
May 02, 2024 48.22 48.70 47.33 48.64 795,214 +0.59(+1.23%)
May 01, 2024 46.60 49.35 46.60 48.05 1,123,144 -0.82(-1.68%)
Apr 30, 2024 49.56 50.10 48.79 48.87 1,623,970 -1.09(-2.18%)
Apr 29, 2024 50.18 50.85 49.96 49.96 718,704 -0.14(-0.28%)
Apr 26, 2024 49.65 50.28 49.55 50.10 534,207 +0.52(+1.05%)
Apr 25, 2024 48.75 49.77 48.75 49.58 472,610 +0.34(+0.69%)
Apr 24, 2024 48.56 49.38 48.54 49.24 707,891 +0.77(+1.59%)
Apr 23, 2024 47.29 48.83 46.75 48.47 688,892 +1.09(+2.30%)
Apr 22, 2024 47.08 47.74 46.76 47.38 479,148 +0.72(+1.54%)
Apr 19, 2024 46.39 47.15 46.24 46.66 421,306 +0.12(+0.26%)
Apr 18, 2024 46.77 47.03 46.31 46.54 421,128 -0.05(-0.11%)
Apr 17, 2024 47.42 47.53 46.52 46.59 317,961 -0.52(-1.10%)
Apr 16, 2024 46.93 47.41 46.56 47.11 443,644 +0.02(+0.04%)
Apr 15, 2024 47.40 47.76 46.75 47.09 412,229 -0.14(-0.30%)
Apr 12, 2024 48.06 48.17 47.04 47.23 336,193 -1.27(-2.62%)
Apr 11, 2024 48.08 48.54 47.57 48.50 319,181 +0.57(+1.19%)
Apr 10, 2024 48.75 48.75 47.78 47.93 397,677 -1.46(-2.96%)
Apr 09, 2024 48.75 49.40 48.70 49.39 422,451 +0.70(+1.44%)
Apr 08, 2024 48.68 49.10 48.56 48.69 473,841 +0.16(+0.33%)
Apr 05, 2024 48.08 48.60 47.92 48.53 527,416 +0.40(+0.83%)
Apr 04, 2024 49.68 49.75 47.99 48.13 331,929 -1.11(-2.25%)
Apr 03, 2024 48.60 49.29 48.34 49.24 411,636 +0.40(+0.82%)
Apr 02, 2024 48.98 49.19 48.50 48.84 485,538 -0.42(-0.85%)
Apr 01, 2024 49.67 49.70 48.92 49.26 295,955 -0.32(-0.65%)
Mar 28, 2024 49.32 49.63 49.22 49.58 419,121 +0.11(+0.22%)
Mar 27, 2024 48.63 49.47 48.63 49.47 373,145 +1.07(+2.21%)
Mar 26, 2024 48.59 48.75 48.16 48.40 378,136 -0.05(-0.10%)
Mar 25, 2024 47.62 48.50 47.62 48.45 350,514 +0.66(+1.38%)
Mar 22, 2024 47.75 48.46 47.64 47.79 761,412 -0.04(-0.08%)
Mar 21, 2024 47.36 48.46 47.26 47.83 575,753 +0.83(+1.77%)
Mar 20, 2024 46.25 47.09 46.12 47.00 552,020 +0.55(+1.18%)
Mar 19, 2024 45.98 46.65 45.50 46.45 667,746 +0.32(+0.69%)
Mar 18, 2024 47.29 47.41 46.12 46.13 742,049 -0.86(-1.83%)
Mar 15, 2024 47.42 47.72 46.97 46.99 1,409,430 -0.51(-1.07%)
Mar 14, 2024 48.38 48.55 47.23 47.50 738,725 -0.93(-1.92%)
Mar 13, 2024 47.04 48.60 46.84 48.43 1,012,492 +1.20(+2.54%)
Mar 12, 2024 47.15 47.26 46.68 47.23 483,632 +0.33(+0.70%)
Mar 11, 2024 46.41 46.95 46.12 46.90 678,259 +0.32(+0.69%)
Mar 08, 2024 47.68 47.75 46.56 46.58 367,037 -0.72(-1.52%)
Mar 07, 2024 47.54 47.68 47.20 47.30 430,040 -0.13(-0.27%)
Mar 06, 2024 47.76 47.82 47.19 47.43 378,254 +0.16(+0.34%)
Mar 05, 2024 47.06 47.73 46.91 47.27 569,350 -0.01(-0.02%)
Mar 04, 2024 47.55 47.88 46.85 47.28 539,660 +0.02(+0.04%)
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.