Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 46.77 46.93 45.73 45.75 814,603 -1.45(-3.07%)
May 28, 2024 45.92 47.49 45.90 47.20 1,249,887 +1.83(+4.03%)
May 24, 2024 45.97 46.08 45.24 45.37 762,076 -0.33(-0.72%)
May 23, 2024 46.50 47.03 45.69 45.70 849,214 -0.81(-1.74%)
May 22, 2024 47.60 47.74 45.94 46.51 1,038,208 -1.09(-2.29%)
May 21, 2024 47.42 48.11 47.13 47.60 488,460 -0.42(-0.87%)
May 20, 2024 47.84 48.42 47.57 48.02 752,845 +0.31(+0.65%)
May 17, 2024 47.78 48.04 47.35 47.71 465,693 +0.04(+0.08%)
May 16, 2024 47.50 47.87 47.26 47.67 679,624 +0.13(+0.27%)
May 15, 2024 47.61 47.65 46.02 47.54 740,973 +0.08(+0.17%)
May 14, 2024 46.83 47.56 46.45 47.46 694,608 +0.56(+1.19%)
May 13, 2024 46.43 46.94 46.01 46.90 769,412 +0.84(+1.82%)
May 10, 2024 47.54 47.99 46.03 46.06 695,878 -1.19(-2.52%)
May 09, 2024 46.60 47.91 46.41 47.25 749,788 +0.83(+1.79%)
May 08, 2024 45.43 46.73 45.29 46.42 951,622 +0.78(+1.71%)
May 07, 2024 44.88 46.78 44.71 45.64 1,503,900 -0.41(-0.89%)
May 06, 2024 45.69 46.24 45.52 46.05 980,086 +0.76(+1.68%)
May 03, 2024 44.46 45.45 44.17 45.29 823,841 +1.22(+2.77%)
May 02, 2024 44.23 44.57 43.83 44.07 803,870 +0.42(+0.96%)
May 01, 2024 44.41 44.88 43.56 43.65 745,527 -0.73(-1.64%)
Apr 30, 2024 45.97 45.97 43.70 44.38 1,528,306 -1.96(-4.23%)
Apr 29, 2024 46.33 46.82 45.93 46.34 630,265 +0.05(+0.11%)
Apr 26, 2024 45.94 46.67 45.43 46.29 653,499 +0.83(+1.83%)
Apr 25, 2024 45.68 45.81 45.20 45.46 773,927 -0.59(-1.28%)
Apr 24, 2024 46.75 46.87 45.74 46.05 954,200 -1.06(-2.25%)
Apr 23, 2024 46.31 47.43 46.19 47.11 1,036,446 +0.78(+1.68%)
Apr 22, 2024 45.97 46.92 45.29 46.33 730,674 +0.18(+0.39%)
Apr 19, 2024 45.05 46.49 44.93 46.15 1,152,942 +1.00(+2.21%)
Apr 18, 2024 46.44 46.72 45.14 45.15 1,073,254 -1.06(-2.29%)
Apr 17, 2024 46.91 47.57 46.17 46.21 1,004,505 -0.85(-1.81%)
Apr 16, 2024 47.51 47.89 46.78 47.06 839,418 -0.83(-1.73%)
Apr 15, 2024 49.20 49.34 47.77 47.89 876,598 -0.87(-1.78%)
Apr 12, 2024 50.58 50.82 48.45 48.76 1,043,374 -1.23(-2.46%)
Apr 11, 2024 50.59 50.59 49.70 49.99 1,016,318 -0.58(-1.15%)
Apr 10, 2024 50.63 51.08 50.26 50.57 984,809 -0.33(-0.65%)
Apr 09, 2024 51.44 51.78 50.63 50.90 859,246 -0.16(-0.31%)
Apr 08, 2024 51.65 52.16 50.48 51.06 1,704,597 +0.20(+0.39%)
Apr 05, 2024 49.77 51.20 49.26 50.86 1,261,934 +1.14(+2.29%)
Apr 04, 2024 50.08 50.15 49.00 49.72 1,589,728 -0.38(-0.76%)
Apr 03, 2024 49.12 50.19 48.98 50.10 997,104 +1.02(+2.08%)
Apr 02, 2024 48.09 49.08 47.88 49.08 1,273,525 +1.31(+2.74%)
Apr 01, 2024 48.93 48.93 47.74 47.77 835,127 -0.72(-1.48%)
Mar 28, 2024 48.51 48.92 48.13 48.49 1,216,995 +0.37(+0.77%)
Mar 27, 2024 47.70 48.23 47.56 48.12 1,340,135 +0.40(+0.84%)
Mar 26, 2024 47.81 48.00 47.11 47.72 1,087,323 +0.09(+0.19%)
Mar 25, 2024 47.63 48.50 47.60 47.63 973,925 -0.07(-0.15%)
Mar 22, 2024 48.21 48.63 47.67 47.70 612,926 -0.68(-1.41%)
Mar 21, 2024 48.17 48.52 47.86 48.38 789,497 +0.30(+0.62%)
Mar 20, 2024 47.63 48.42 47.35 48.08 1,060,833 -0.20(-0.41%)
Mar 19, 2024 47.48 48.51 47.29 48.28 872,448 +0.90(+1.90%)
Mar 18, 2024 47.70 47.74 46.99 47.38 786,004 -0.01(-0.02%)
Mar 15, 2024 47.30 48.84 47.18 47.39 2,628,426 +0.18(+0.38%)
Mar 14, 2024 46.85 47.36 46.75 47.21 1,395,326 +0.31(+0.66%)
Mar 13, 2024 45.94 47.15 45.94 46.90 1,283,398 +1.41(+3.10%)
Mar 12, 2024 45.10 45.60 44.65 45.49 948,660 +0.29(+0.64%)
Mar 11, 2024 43.77 45.45 43.77 45.20 1,218,789 +1.21(+2.75%)
Mar 08, 2024 44.67 44.93 43.65 43.99 1,094,720 -0.61(-1.37%)
Mar 07, 2024 43.00 44.64 42.95 44.60 1,192,018 +1.72(+4.01%)
Mar 06, 2024 43.41 43.77 42.57 42.88 1,097,674 +0.25(+0.58%)
Mar 05, 2024 42.13 43.37 42.13 42.63 1,305,818 +0.01(+0.02%)
Mar 04, 2024 43.00 43.10 42.37 42.62 1,040,962 -0.34(-0.78%)
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.