Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 48.39 49.07 48.20 49.01 21,427 +1.47(+3.09%)
May 24, 2024 46.92 47.63 46.87 47.54 10,053 +0.83(+1.78%)
May 23, 2024 47.49 47.62 46.39 46.71 28,988 +0.91(+1.99%)
May 22, 2024 45.89 45.91 45.37 45.80 15,105 +0.23(+0.50%)
May 21, 2024 45.29 45.59 45.07 45.57 29,913 -0.07(-0.15%)
May 20, 2024 45.04 45.70 45.04 45.64 8,364 +0.90(+2.01%)
May 17, 2024 45.25 45.29 44.55 44.74 7,735 -0.41(-0.91%)
May 16, 2024 45.30 45.68 45.15 45.15 8,730 -0.17(-0.37%)
May 15, 2024 44.44 45.32 44.42 45.32 8,598 +1.32(+3.00%)
May 14, 2024 43.44 44.00 43.23 44.00 9,931 +0.52(+1.19%)
May 13, 2024 43.60 43.62 43.41 43.48 9,401 +0.04(+0.09%)
May 10, 2024 43.56 43.92 43.31 43.44 7,502 +0.49(+1.15%)
May 09, 2024 43.31 43.31 42.88 42.95 7,839 -0.29(-0.68%)
May 08, 2024 43.01 43.33 42.97 43.24 13,004 -0.01(-0.03%)
May 07, 2024 43.63 43.71 43.25 43.26 6,060 -0.29(-0.66%)
May 06, 2024 42.76 43.54 42.76 43.54 13,178 +1.05(+2.48%)
May 03, 2024 42.19 42.64 42.14 42.49 11,364 +1.15(+2.78%)
May 02, 2024 41.23 41.50 41.00 41.34 8,901 +0.80(+1.98%)
May 01, 2024 41.28 41.77 40.35 40.54 31,995 -1.42(-3.39%)
Apr 30, 2024 42.74 42.97 41.96 41.96 16,023 -0.84(-1.96%)
Apr 29, 2024 42.68 42.80 42.12 42.80 7,666 +0.10(+0.24%)
Apr 26, 2024 41.75 42.79 41.72 42.70 13,052 +1.26(+3.04%)
Apr 25, 2024 40.33 41.64 40.33 41.44 11,593 +0.74(+1.82%)
Apr 24, 2024 41.67 41.72 40.57 40.70 19,475 -0.09(-0.22%)
Apr 23, 2024 40.24 40.93 40.24 40.79 8,185 +1.02(+2.56%)
Apr 22, 2024 39.63 40.04 39.15 39.77 11,064 +0.76(+1.96%)
Apr 19, 2024 40.73 40.91 38.88 39.01 42,684 -2.09(-5.09%)
Apr 18, 2024 41.32 41.62 40.90 41.10 7,566 -0.47(-1.13%)
Apr 17, 2024 43.34 43.34 41.50 41.57 22,006 -1.61(-3.73%)
Apr 16, 2024 42.98 43.32 42.98 43.18 7,860 +0.53(+1.24%)
Apr 15, 2024 43.84 44.00 42.60 42.65 21,753 -0.64(-1.48%)
Apr 12, 2024 44.03 44.03 43.28 43.29 10,866 -1.31(-2.94%)
Apr 11, 2024 43.95 44.60 43.58 44.60 14,231 +1.03(+2.36%)
Apr 10, 2024 43.11 43.77 43.02 43.57 14,570 -0.34(-0.77%)
Apr 09, 2024 44.31 44.31 43.18 43.91 7,880 +0.08(+0.19%)
Apr 08, 2024 44.22 44.22 43.73 43.83 14,311 -0.09(-0.21%)
Apr 05, 2024 43.64 44.10 43.60 43.92 7,153 +0.69(+1.60%)
Apr 04, 2024 45.23 45.23 43.23 43.23 9,185 -1.35(-3.03%)
Apr 03, 2024 43.98 44.83 43.98 44.58 6,138 +0.18(+0.40%)
Apr 02, 2024 44.34 44.67 43.83 44.40 13,064 -0.66(-1.47%)
Apr 01, 2024 44.98 45.41 44.92 45.06 5,889 +0.39(+0.88%)
Mar 28, 2024 44.50 44.81 44.50 44.67 9,044 +0.05(+0.12%)
Mar 27, 2024 44.93 44.93 44.65 44.62 6,785 +0.02(+0.04%)
Mar 26, 2024 45.50 45.50 44.60 44.60 8,402 -0.53(-1.17%)
Mar 25, 2024 44.71 45.48 44.68 45.13 12,936 +0.00(+0.00%)
Mar 22, 2024 44.93 45.37 44.63 45.13 17,811 +0.31(+0.69%)
Mar 21, 2024 45.34 45.43 44.79 44.82 18,822 +0.91(+2.07%)
Mar 20, 2024 44.19 44.19 43.13 43.91 9,931 +0.74(+1.71%)
Mar 19, 2024 43.04 43.33 42.43 43.17 22,449 -0.42(-0.96%)
Mar 18, 2024 44.55 44.55 43.59 43.59 7,981 -0.02(-0.05%)
Mar 15, 2024 43.37 44.11 43.33 43.61 11,425 -0.14(-0.31%)
Mar 14, 2024 45.12 45.12 43.44 43.75 23,989 -0.91(-2.04%)
Mar 13, 2024 45.18 45.71 44.54 44.66 13,022 -1.04(-2.27%)
Mar 12, 2024 45.47 45.70 45.07 45.70 6,467 +0.70(+1.55%)
Mar 11, 2024 45.09 45.50 44.59 45.00 11,267 -0.50(-1.10%)
Mar 08, 2024 47.27 47.65 45.50 45.50 25,189 -1.82(-3.85%)
Mar 07, 2024 47.53 47.53 46.63 47.32 13,444 +1.46(+3.19%)
Mar 06, 2024 45.77 46.23 45.44 45.86 12,344 +1.05(+2.34%)
Mar 05, 2024 45.14 45.35 44.42 44.81 11,217 -0.93(-2.03%)
Mar 04, 2024 46.06 46.20 45.54 45.74 19,235 +0.30(+0.66%)
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.