Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 43.39 43.39 43.39 43.39 127 +0.80(+1.88%)
May 17, 2024 43.36 43.36 42.59 42.59 300 -0.77(-1.77%)
May 16, 2024 43.35 43.36 43.35 43.36 843 +0.02(+0.05%)
May 15, 2024 43.41 43.47 43.01 43.34 4,128 -0.42(-0.96%)
May 14, 2024 43.66 43.76 43.40 43.76 4,007 +0.05(+0.11%)
May 13, 2024 44.20 44.20 43.71 43.71 383 +0.16(+0.37%)
May 10, 2024 43.90 43.90 43.38 43.55 3,985 -0.37(-0.85%)
May 09, 2024 42.77 44.02 42.66 43.93 1,337 +0.59(+1.36%)
May 08, 2024 42.09 43.34 42.09 43.34 1,764 -0.75(-1.70%)
May 07, 2024 45.43 45.43 44.09 44.09 1,462 -3.37(-7.11%)
May 06, 2024 46.07 47.52 46.07 47.46 4,766 +2.82(+6.32%)
May 03, 2024 45.63 45.71 44.62 44.63 3,278 +0.36(+0.80%)
May 02, 2024 44.33 44.33 42.69 44.28 2,195 +1.84(+4.33%)
May 01, 2024 43.02 43.02 42.00 42.44 2,232 -0.84(-1.95%)
Apr 30, 2024 44.75 44.75 43.28 43.28 448 -3.00(-6.48%)
Apr 29, 2024 46.44 46.50 46.07 46.28 2,755 -0.43(-0.92%)
Apr 26, 2024 46.71 46.71 46.71 46.71 100 -0.33(-0.70%)
Apr 25, 2024 45.10 47.04 45.01 47.04 1,237 -0.46(-0.98%)
Apr 24, 2024 46.79 47.50 46.79 47.50 731 -0.54(-1.12%)
Apr 23, 2024 47.34 48.04 47.34 48.04 1,235 +2.39(+5.23%)
Apr 22, 2024 45.65 45.65 45.65 45.65 181 +1.40(+3.16%)
Apr 19, 2024 45.94 45.94 44.26 44.26 1,740 -1.13(-2.50%)
Apr 18, 2024 47.16 47.16 45.39 45.39 163 -0.47(-1.04%)
Apr 17, 2024 45.92 46.00 45.86 45.86 387 +0.42(+0.93%)
Apr 16, 2024 45.60 45.60 45.44 45.44 257 +0.31(+0.68%)
Apr 15, 2024 48.57 48.57 45.06 45.13 1,067 -1.98(-4.21%)
Apr 12, 2024 49.73 49.73 46.78 47.11 1,709 -4.69(-9.05%)
Apr 11, 2024 49.67 51.98 49.55 51.80 1,922 +2.11(+4.25%)
Apr 10, 2024 51.51 51.51 49.69 49.69 1,028 -2.44(-4.68%)
Apr 09, 2024 51.74 52.13 51.74 52.13 236 +0.35(+0.68%)
Apr 08, 2024 52.21 52.38 51.78 51.78 1,605 -0.29(-0.55%)
Apr 05, 2024 51.28 52.07 51.28 52.07 580 +2.00(+4.00%)
Apr 04, 2024 54.50 54.88 50.07 50.07 692 -2.82(-5.34%)
Apr 03, 2024 53.47 53.50 52.89 52.89 268 -0.70(-1.30%)
Apr 02, 2024 54.68 54.68 52.63 53.59 2,324 -2.81(-4.98%)
Apr 01, 2024 56.71 56.88 56.26 56.40 1,387 -0.80(-1.40%)
Mar 28, 2024 57.50 57.83 57.20 57.20 2,303 -0.59(-1.03%)
Mar 27, 2024 56.47 57.79 56.47 57.79 743 +1.91(+3.42%)
Mar 26, 2024 56.48 56.62 55.88 55.88 1,402 +0.47(+0.84%)
Mar 25, 2024 55.48 55.48 55.42 55.42 352 -0.09(-0.16%)
Mar 22, 2024 55.24 55.66 55.24 55.50 2,158 -0.48(-0.86%)
Mar 21, 2024 55.61 56.26 55.61 55.99 5,369 +1.73(+3.19%)
Mar 20, 2024 51.92 54.26 51.92 54.26 3,865 +3.46(+6.82%)
Mar 19, 2024 50.79 50.79 50.79 50.79 105 +1.11(+2.23%)
Mar 18, 2024 49.69 49.69 49.69 49.69 256 +0.91(+1.87%)
Mar 15, 2024 49.30 49.35 48.77 48.77 3,527 -1.79(-3.54%)
Mar 14, 2024 50.43 50.74 50.00 50.56 2,763 -1.48(-2.84%)
Mar 13, 2024 52.40 53.06 52.04 52.04 1,357 +0.52(+1.00%)
Mar 12, 2024 51.09 51.52 51.09 51.52 723 -0.13(-0.25%)
Mar 11, 2024 50.84 51.65 50.84 51.65 1,117 -0.08(-0.15%)
Mar 08, 2024 52.14 52.14 51.73 51.73 516 +0.33(+0.64%)
Mar 07, 2024 51.86 51.89 51.40 51.40 2,248 +0.51(+1.00%)
Mar 06, 2024 51.29 51.29 50.89 50.89 486 +0.38(+0.75%)
Mar 05, 2024 50.47 50.62 50.04 50.51 2,852 -0.90(-1.74%)
Mar 04, 2024 52.62 52.62 51.41 51.41 2,986 -0.91(-1.74%)
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.