Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 49.90 49.90 48.07 48.49 1,040,595 -2.09(-4.13%)
May 21, 2024 50.40 51.71 50.17 50.58 684,024 -0.33(-0.65%)
May 20, 2024 49.50 51.16 49.40 50.91 978,077 +1.38(+2.79%)
May 17, 2024 48.95 49.92 48.26 49.53 785,214 +1.15(+2.38%)
May 16, 2024 48.59 48.83 47.94 48.38 743,850 -0.19(-0.39%)
May 15, 2024 49.32 49.50 47.52 48.57 779,175 -0.80(-1.62%)
May 14, 2024 48.24 49.44 48.24 49.37 1,246,340 +1.00(+2.07%)
May 13, 2024 49.42 49.84 48.18 48.37 863,782 -0.70(-1.43%)
May 10, 2024 51.23 51.46 48.80 49.07 1,271,864 -2.32(-4.51%)
May 09, 2024 52.28 53.03 50.94 51.39 1,499,525 -1.69(-3.18%)
May 08, 2024 52.93 53.88 52.66 53.08 932,049 -0.52(-0.97%)
May 07, 2024 53.45 54.54 53.08 53.60 679,406 +0.15(+0.28%)
May 06, 2024 52.26 53.62 52.26 53.45 543,348 +1.80(+3.48%)
May 03, 2024 51.31 51.84 50.84 51.65 458,175 +0.74(+1.45%)
May 02, 2024 51.50 52.15 50.41 50.91 546,059 -0.03(-0.06%)
May 01, 2024 52.68 52.92 50.30 50.94 726,929 -2.08(-3.92%)
Apr 30, 2024 55.52 55.52 52.85 53.02 670,237 -2.72(-4.88%)
Apr 29, 2024 54.91 55.87 54.54 55.74 384,012 +0.56(+1.01%)
Apr 26, 2024 55.08 55.31 54.30 55.18 401,649 +0.53(+0.97%)
Apr 25, 2024 54.77 55.50 54.06 54.65 511,491 -0.49(-0.89%)
Apr 24, 2024 55.06 55.65 54.47 55.14 364,719 -0.22(-0.40%)
Apr 23, 2024 54.48 55.80 54.00 55.36 362,992 +0.79(+1.45%)
Apr 22, 2024 53.92 55.42 53.07 54.57 402,285 +0.78(+1.45%)
Apr 19, 2024 52.81 54.91 52.81 53.79 677,512 +0.53(+1.00%)
Apr 18, 2024 53.66 54.23 52.93 53.26 544,018 -0.40(-0.75%)
Apr 17, 2024 54.77 55.54 52.99 53.66 906,395 -1.36(-2.47%)
Apr 16, 2024 54.77 55.43 53.87 55.02 589,953 -0.25(-0.45%)
Apr 15, 2024 56.95 57.45 55.15 55.27 909,416 -1.21(-2.14%)
Apr 12, 2024 57.79 58.30 56.13 56.48 849,903 -0.65(-1.14%)
Apr 11, 2024 57.67 57.79 56.41 57.13 736,779 -0.02(-0.03%)
Apr 10, 2024 55.93 57.30 55.83 57.15 829,738 +0.45(+0.79%)
Apr 09, 2024 56.25 56.72 55.80 56.70 944,787 +0.75(+1.34%)
Apr 08, 2024 56.78 57.03 55.90 55.95 700,164 -0.83(-1.46%)
Apr 05, 2024 54.76 57.10 54.34 56.78 944,028 +2.07(+3.78%)
Apr 04, 2024 54.23 54.95 53.98 54.71 888,373 +0.78(+1.45%)
Apr 03, 2024 53.30 54.18 53.10 53.93 668,858 +0.86(+1.62%)
Apr 02, 2024 53.20 53.60 52.55 53.07 692,389 +0.43(+0.82%)
Apr 01, 2024 52.95 53.05 51.50 52.64 535,774 +0.10(+0.19%)
Mar 28, 2024 51.23 52.78 51.12 52.54 1,641,114 +1.78(+3.51%)
Mar 27, 2024 49.21 50.91 49.20 50.76 1,518,025 +1.17(+2.36%)
Mar 26, 2024 50.94 51.26 49.54 49.59 931,441 -1.24(-2.44%)
Mar 25, 2024 50.47 51.50 50.42 50.83 742,805 +0.80(+1.60%)
Mar 22, 2024 50.90 51.01 49.65 50.03 645,706 -0.81(-1.59%)
Mar 21, 2024 51.00 51.43 50.59 50.84 971,692 -0.13(-0.26%)
Mar 20, 2024 51.42 51.55 50.77 50.97 1,070,171 -0.67(-1.30%)
Mar 19, 2024 51.27 52.18 51.27 51.64 614,692 +0.07(+0.14%)
Mar 18, 2024 50.73 51.99 49.96 51.57 528,687 +0.77(+1.52%)
Mar 15, 2024 50.18 51.18 49.87 50.80 1,100,506 +0.25(+0.49%)
Mar 14, 2024 51.00 51.22 50.06 50.55 595,034 -0.36(-0.71%)
Mar 13, 2024 50.70 51.49 50.25 50.91 707,595 +0.72(+1.43%)
Mar 12, 2024 50.75 50.78 49.49 50.19 596,009 -0.56(-1.10%)
Mar 11, 2024 49.75 50.77 49.27 50.75 532,922 +0.37(+0.73%)
Mar 08, 2024 49.19 50.64 49.06 50.38 500,543 +1.30(+2.65%)
Mar 07, 2024 49.25 49.69 48.75 49.08 488,844 -0.12(-0.24%)
Mar 06, 2024 50.10 50.37 48.82 49.20 716,978 -0.04(-0.08%)
Mar 05, 2024 49.24 50.60 49.20 49.24 817,294 -0.16(-0.32%)
Mar 04, 2024 50.81 51.05 48.96 49.40 1,122,796 -1.41(-2.78%)
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.