Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 46.55 47.15 45.89 46.96 282,394 -0.51(-1.07%)
May 28, 2024 48.02 48.11 47.24 47.47 165,009 -0.55(-1.15%)
May 24, 2024 48.17 48.58 47.60 48.02 193,131 +0.21(+0.44%)
May 23, 2024 49.66 49.66 47.65 47.81 197,090 -1.72(-3.47%)
May 22, 2024 49.60 49.74 48.98 49.53 306,223 -0.15(-0.30%)
May 21, 2024 49.60 49.91 49.48 49.68 171,014 +0.14(+0.28%)
May 20, 2024 50.32 50.81 49.52 49.54 187,146 -0.91(-1.80%)
May 17, 2024 50.40 50.78 50.07 50.45 208,414 +0.21(+0.42%)
May 16, 2024 50.19 50.59 50.00 50.24 170,966 +0.04(+0.08%)
May 15, 2024 50.60 50.70 49.80 50.20 217,753 +0.29(+0.58%)
May 14, 2024 50.10 50.25 49.34 49.91 176,942 +0.35(+0.71%)
May 13, 2024 50.10 50.35 49.45 49.56 209,545 -0.29(-0.58%)
May 10, 2024 50.04 50.19 49.31 49.85 193,009 -0.22(-0.44%)
May 09, 2024 49.84 50.12 49.38 50.07 242,211 +0.44(+0.89%)
May 08, 2024 48.99 49.72 48.66 49.63 209,339 +0.13(+0.26%)
May 07, 2024 49.80 50.28 49.44 49.50 233,896 -0.25(-0.50%)
May 06, 2024 49.99 50.32 49.69 49.75 207,384 -0.07(-0.14%)
May 03, 2024 49.86 49.99 49.19 49.82 317,051 +1.14(+2.34%)
May 02, 2024 48.50 48.96 48.03 48.68 400,921 +0.65(+1.35%)
May 01, 2024 47.69 49.23 47.64 48.03 360,690 +0.55(+1.16%)
Apr 30, 2024 48.12 48.15 47.27 47.48 348,702 -1.02(-2.10%)
Apr 29, 2024 48.51 48.71 48.08 48.50 422,319 +0.62(+1.29%)
Apr 26, 2024 48.33 48.87 47.70 47.88 474,982 +0.37(+0.78%)
Apr 25, 2024 47.56 47.84 46.74 47.51 250,979 -0.74(-1.53%)
Apr 24, 2024 47.28 48.44 47.26 48.25 314,760 +0.39(+0.81%)
Apr 23, 2024 46.84 48.12 46.70 47.86 215,745 +1.09(+2.33%)
Apr 22, 2024 46.32 47.22 46.12 46.77 238,883 +0.49(+1.06%)
Apr 19, 2024 44.56 46.33 44.30 46.28 295,641 +1.49(+3.33%)
Apr 18, 2024 44.48 45.20 44.43 44.79 278,023 +0.28(+0.63%)
Apr 17, 2024 44.67 45.17 44.43 44.51 205,904 +0.07(+0.16%)
Apr 16, 2024 44.78 44.84 44.23 44.44 155,588 -0.61(-1.35%)
Apr 15, 2024 45.33 45.82 44.57 45.05 251,889 -0.11(-0.24%)
Apr 12, 2024 44.72 45.24 44.64 45.16 213,831 -0.20(-0.44%)
Apr 11, 2024 45.67 45.67 44.73 45.36 222,498 +0.07(+0.15%)
Apr 10, 2024 46.27 46.27 44.89 45.29 351,237 -2.43(-5.09%)
Apr 09, 2024 47.54 48.04 47.54 47.72 359,982 +0.15(+0.32%)
Apr 08, 2024 47.29 47.83 47.29 47.57 300,341 +0.54(+1.15%)
Apr 05, 2024 46.59 47.24 46.53 47.03 260,179 +0.15(+0.32%)
Apr 04, 2024 47.56 48.06 46.65 46.88 297,216 +0.12(+0.26%)
Apr 03, 2024 46.42 47.41 46.42 46.76 295,244 -0.06(-0.13%)
Apr 02, 2024 46.66 46.90 46.38 46.82 722,069 -0.60(-1.27%)
Apr 01, 2024 48.41 48.41 47.02 47.42 274,652 -0.96(-1.98%)
Mar 28, 2024 48.07 48.70 48.00 48.38 371,415 +0.24(+0.50%)
Mar 27, 2024 46.45 48.16 46.23 48.14 459,156 +1.74(+3.75%)
Mar 26, 2024 47.15 47.15 46.27 46.40 294,690 -0.30(-0.64%)
Mar 25, 2024 46.79 47.37 46.69 46.70 155,279 -0.14(-0.30%)
Mar 22, 2024 48.28 48.28 46.77 46.84 251,293 -1.39(-2.87%)
Mar 21, 2024 47.83 48.71 47.83 48.22 517,864 +0.79(+1.66%)
Mar 20, 2024 45.75 48.02 45.63 47.44 399,853 +1.47(+3.19%)
Mar 19, 2024 45.41 46.49 45.20 45.97 367,483 +0.23(+0.50%)
Mar 18, 2024 45.64 45.94 45.02 45.74 578,678 +0.30(+0.66%)
Mar 15, 2024 45.01 45.93 45.01 45.44 758,721 +0.22(+0.48%)
Mar 14, 2024 45.59 45.78 44.63 45.22 438,387 -0.71(-1.54%)
Mar 13, 2024 45.93 46.86 45.69 45.93 616,027 -0.40(-0.86%)
Mar 12, 2024 46.96 46.99 46.03 46.33 286,160 -0.92(-1.94%)
Mar 11, 2024 47.27 47.68 47.01 47.25 246,552 -0.10(-0.21%)
Mar 08, 2024 48.15 48.40 47.27 47.35 287,750 -0.07(-0.15%)
Mar 07, 2024 47.98 48.27 47.21 47.42 339,843 +0.15(+0.32%)
Mar 06, 2024 47.24 48.07 46.15 47.27 310,832 +0.03(+0.06%)
Mar 05, 2024 45.05 47.76 44.89 47.24 556,980 +1.88(+4.15%)
Mar 04, 2024 45.61 46.39 45.13 45.35 268,129 -0.30(-0.65%)
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.