Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 44.19 44.42 43.75 43.90 4,189,493 -0.83(-1.86%)
May 28, 2024 44.88 45.25 44.51 44.73 4,227,246 -0.15(-0.33%)
May 24, 2024 45.01 45.19 44.77 44.88 5,878,124 +0.08(+0.18%)
May 23, 2024 45.86 45.90 44.60 44.80 4,146,941 -1.07(-2.33%)
May 22, 2024 46.11 46.19 45.38 45.87 3,679,549 -0.34(-0.74%)
May 21, 2024 46.55 46.91 46.15 46.21 3,785,202 -0.61(-1.30%)
May 20, 2024 47.17 47.52 46.75 46.82 6,858,624 -0.21(-0.45%)
May 17, 2024 46.60 47.78 46.33 47.03 8,169,629 +0.41(+0.88%)
May 16, 2024 46.13 46.80 45.95 46.62 3,910,534 +0.51(+1.11%)
May 15, 2024 46.40 46.51 45.57 46.11 6,392,387 -0.21(-0.45%)
May 14, 2024 46.88 47.00 46.01 46.32 7,156,281 -0.60(-1.28%)
May 13, 2024 47.25 47.43 46.73 46.92 3,045,360 +0.38(+0.82%)
May 10, 2024 47.36 47.47 46.41 46.54 2,226,921 -0.66(-1.40%)
May 09, 2024 46.77 47.32 46.73 47.20 3,230,767 +0.43(+0.92%)
May 08, 2024 46.71 46.84 46.40 46.77 3,438,775 +0.05(+0.11%)
May 07, 2024 46.71 47.32 46.55 46.72 4,596,621 -0.30(-0.64%)
May 06, 2024 47.20 47.55 46.79 47.02 4,141,333 +0.35(+0.75%)
May 03, 2024 46.94 47.02 46.36 46.67 4,723,751 +0.22(+0.47%)
May 02, 2024 45.14 46.73 44.85 46.45 8,397,055 +2.10(+4.74%)
May 01, 2024 43.97 45.02 43.81 44.35 5,583,466 +0.18(+0.41%)
Apr 30, 2024 45.07 45.33 44.14 44.17 6,462,509 -1.38(-3.04%)
Apr 29, 2024 45.91 46.15 45.34 45.55 5,297,922 +0.30(+0.66%)
Apr 26, 2024 45.25 45.80 44.91 45.26 4,953,475 -0.10(-0.22%)
Apr 25, 2024 45.31 46.01 45.29 45.36 5,193,885 -0.29(-0.63%)
Apr 24, 2024 45.80 45.96 44.86 45.64 7,389,050 -0.17(-0.37%)
Apr 23, 2024 46.72 46.89 45.78 45.81 7,998,558 -0.55(-1.18%)
Apr 22, 2024 45.78 47.12 45.78 46.36 7,915,669 +1.10(+2.42%)
Apr 19, 2024 46.10 46.65 45.21 45.27 8,032,913 -0.42(-0.92%)
Apr 18, 2024 47.88 48.01 45.25 45.68 21,608,590 -4.33(-8.66%)
Apr 17, 2024 50.34 50.58 49.64 50.02 9,116,566 -0.28(-0.55%)
Apr 16, 2024 49.56 50.55 49.30 50.29 4,511,699 +0.26(+0.52%)
Apr 15, 2024 50.58 51.13 49.88 50.04 5,187,665 -0.18(-0.36%)
Apr 12, 2024 50.87 51.02 49.94 50.21 2,894,119 -1.18(-2.29%)
Apr 11, 2024 51.40 51.71 50.82 51.39 2,597,859 -0.25(-0.48%)
Apr 10, 2024 51.71 52.01 51.34 51.64 2,355,575 -0.59(-1.12%)
Apr 09, 2024 51.95 52.27 51.54 52.23 2,326,456 +0.01(+0.02%)
Apr 08, 2024 53.36 53.42 52.04 52.22 2,765,418 -0.74(-1.39%)
Apr 05, 2024 52.48 53.17 52.18 52.95 2,172,976 +0.59(+1.12%)
Apr 04, 2024 54.06 54.31 52.26 52.37 3,400,832 -1.36(-2.54%)
Apr 03, 2024 52.33 53.89 52.33 53.73 3,201,083 +1.05(+1.98%)
Apr 02, 2024 52.73 52.77 52.00 52.68 2,206,949 -0.27(-0.51%)
Apr 01, 2024 52.13 53.86 51.98 52.95 4,686,994 +1.47(+2.86%)
Mar 28, 2024 51.65 51.57 51.55 51.48 4,749,599 +0.22(+0.43%)
Mar 27, 2024 50.93 51.28 50.72 51.26 2,298,674 +0.63(+1.24%)
Mar 26, 2024 50.93 51.20 50.45 50.63 2,697,460 +0.53(+1.05%)
Mar 25, 2024 50.06 50.30 49.80 50.11 2,195,933 +0.22(+0.44%)
Mar 22, 2024 49.90 50.18 49.58 49.89 2,696,169 -0.25(-0.50%)
Mar 21, 2024 50.54 51.24 50.09 50.14 2,905,091 -0.22(-0.43%)
Mar 20, 2024 50.29 50.73 49.95 50.35 3,718,208 -0.21(-0.41%)
Mar 19, 2024 50.44 50.85 50.27 50.56 3,684,533 +0.17(+0.34%)
Mar 18, 2024 50.63 50.99 50.22 50.39 4,192,532 -0.42(-0.82%)
Mar 15, 2024 51.92 52.44 50.67 50.81 5,742,854 -1.32(-2.54%)
Mar 14, 2024 52.85 53.29 51.42 52.14 4,342,268 -0.99(-1.86%)
Mar 13, 2024 52.74 53.56 52.51 53.12 3,847,791 +0.40(+0.76%)
Mar 12, 2024 52.54 53.12 52.38 52.72 2,978,030 +0.34(+0.65%)
Mar 11, 2024 51.41 52.69 51.29 52.39 3,527,199 +1.10(+2.14%)
Mar 08, 2024 51.18 51.68 51.13 51.29 3,181,738 +0.02(+0.04%)
Mar 07, 2024 50.45 51.37 50.38 51.27 3,167,011 +0.91(+1.80%)
Mar 06, 2024 51.22 51.27 50.22 50.36 3,391,418 -0.33(-0.65%)
Mar 05, 2024 50.07 51.28 49.77 50.69 4,249,291 +0.21(+0.41%)
Mar 04, 2024 51.11 51.11 49.84 50.48 4,417,587 -0.58(-1.13%)
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.