Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 51.06 51.22 49.82 49.87 673,665 -1.19(-2.33%)
May 22, 2024 52.31 52.31 50.97 51.06 925,676 -1.26(-2.41%)
May 21, 2024 53.70 54.06 52.17 52.32 580,273 -1.67(-3.09%)
May 20, 2024 53.87 54.20 53.02 53.99 740,360 +0.17(+0.32%)
May 17, 2024 53.11 53.94 52.51 53.82 590,186 +0.57(+1.07%)
May 16, 2024 53.63 54.01 53.20 53.25 441,855 -0.40(-0.75%)
May 15, 2024 53.67 53.90 53.03 53.65 553,832 -0.07(-0.13%)
May 14, 2024 52.66 53.80 52.66 53.72 703,216 +0.92(+1.74%)
May 13, 2024 54.83 55.09 52.66 52.80 733,969 -2.24(-4.07%)
May 10, 2024 54.42 55.20 53.36 55.04 1,170,667 +0.08(+0.14%)
May 09, 2024 55.97 56.55 54.95 54.96 757,901 -1.17(-2.09%)
May 08, 2024 55.27 56.19 54.67 56.14 1,348,317 +1.42(+2.59%)
May 07, 2024 54.37 55.00 54.00 54.72 605,841 +0.34(+0.63%)
May 06, 2024 55.01 55.60 54.34 54.37 724,318 -0.66(-1.20%)
May 03, 2024 54.81 55.29 54.45 55.03 622,984 +0.60(+1.10%)
May 02, 2024 55.71 55.71 53.82 54.43 3,214,895 -0.71(-1.29%)
May 01, 2024 55.42 55.76 54.69 55.14 1,156,265 -0.28(-0.50%)
Apr 30, 2024 56.32 56.32 55.35 55.42 699,095 -0.90(-1.59%)
Apr 29, 2024 55.60 56.44 55.54 56.31 515,936 +0.56(+1.01%)
Apr 26, 2024 55.20 55.89 54.96 55.75 531,458 +0.31(+0.57%)
Apr 25, 2024 55.41 55.75 54.68 55.44 470,478 -0.06(-0.11%)
Apr 24, 2024 55.74 55.74 54.71 55.50 328,817 -0.26(-0.46%)
Apr 23, 2024 54.86 55.80 54.67 55.75 279,036 +0.73(+1.32%)
Apr 22, 2024 54.63 55.29 54.52 55.02 545,920 +0.39(+0.72%)
Apr 19, 2024 53.52 55.31 53.43 54.63 430,239 +1.11(+2.08%)
Apr 18, 2024 53.26 54.26 52.98 53.52 583,402 +0.36(+0.69%)
Apr 17, 2024 50.80 53.26 50.32 53.15 748,964 +2.83(+5.61%)
Apr 16, 2024 50.97 51.13 49.94 50.33 544,637 -0.64(-1.26%)
Apr 15, 2024 52.67 53.25 50.90 50.97 463,622 -1.55(-2.94%)
Apr 12, 2024 53.45 53.94 52.11 52.51 685,917 -0.75(-1.40%)
Apr 11, 2024 53.51 53.59 52.84 53.26 520,854 -0.41(-0.77%)
Apr 10, 2024 55.76 55.88 53.25 53.67 695,755 -2.10(-3.76%)
Apr 09, 2024 56.85 56.85 55.71 55.77 487,397 -0.95(-1.67%)
Apr 08, 2024 57.16 57.43 56.40 56.72 330,846 -0.48(-0.84%)
Apr 05, 2024 58.06 58.14 57.13 57.20 257,973 -0.87(-1.49%)
Apr 04, 2024 58.81 59.06 57.74 58.06 290,971 -0.74(-1.26%)
Apr 03, 2024 59.31 59.49 58.64 58.80 348,087 -0.38(-0.65%)
Apr 02, 2024 59.27 59.43 58.82 59.19 165,900 +0.14(+0.23%)
Apr 01, 2024 59.22 59.66 58.90 59.05 210,154 -0.30(-0.50%)
Mar 28, 2024 59.06 59.59 59.29 59.34 259,015 +0.14(+0.23%)
Mar 27, 2024 59.56 59.91 58.86 59.21 364,274 -0.36(-0.61%)
Mar 26, 2024 60.19 60.24 59.53 59.57 200,204 -0.53(-0.88%)
Mar 25, 2024 61.50 61.57 59.74 60.10 240,157 -0.67(-1.10%)
Mar 22, 2024 61.01 61.22 60.76 60.77 149,232 -0.60(-0.98%)
Mar 21, 2024 60.89 61.37 60.55 61.37 158,932 +0.61(+1.00%)
Mar 20, 2024 60.43 60.83 60.15 60.76 311,499 +0.22(+0.36%)
Mar 19, 2024 60.32 60.97 60.06 60.55 166,974 +0.12(+0.20%)
Mar 18, 2024 60.09 60.53 60.09 60.43 180,332 +0.37(+0.62%)
Mar 15, 2024 59.69 60.70 59.67 60.05 246,991 +0.36(+0.61%)
Mar 14, 2024 61.83 61.83 59.40 59.69 379,750 -1.81(-2.95%)
Mar 13, 2024 62.01 62.66 61.11 61.50 239,064 -0.40(-0.65%)
Mar 12, 2024 62.04 62.13 61.47 61.90 393,891 -0.24(-0.38%)
Mar 11, 2024 61.27 62.55 61.25 62.14 143,994 -0.01(-0.02%)
Mar 08, 2024 62.61 62.61 61.75 62.15 228,296 -0.35(-0.57%)
Mar 07, 2024 63.06 63.41 61.91 62.50 362,222 -0.68(-1.07%)
Mar 06, 2024 61.75 63.87 61.69 63.18 580,992 +1.70(+2.77%)
Mar 05, 2024 60.42 62.11 60.41 61.48 322,598 +0.91(+1.50%)
Mar 04, 2024 59.32 60.89 59.32 60.58 192,974 -0.26(-0.42%)
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.