Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 46.26 46.80 45.80 46.79 1,317,433 +0.66(+1.43%)
May 17, 2024 46.97 47.19 46.09 46.13 1,110,200 -0.94(-2.00%)
May 16, 2024 47.04 47.22 46.62 47.07 1,443,554 -0.10(-0.21%)
May 15, 2024 47.04 47.41 46.94 47.17 1,411,651 +0.25(+0.53%)
May 14, 2024 46.51 47.27 46.36 46.92 2,172,446 +0.51(+1.10%)
May 13, 2024 46.68 46.75 46.33 46.41 860,891 -0.22(-0.47%)
May 10, 2024 47.18 47.20 46.53 46.63 1,377,638 -0.38(-0.81%)
May 09, 2024 46.58 47.18 46.40 47.01 2,841,455 +0.52(+1.12%)
May 08, 2024 47.19 47.54 46.45 46.49 967,864 -0.56(-1.19%)
May 07, 2024 47.18 47.46 46.82 47.05 1,491,993 +0.10(+0.21%)
May 06, 2024 46.13 46.96 46.07 46.95 1,634,528 +0.98(+2.12%)
May 03, 2024 44.91 46.08 44.71 45.97 1,953,579 +1.38(+3.08%)
May 02, 2024 44.67 44.82 44.23 44.60 2,125,953 +0.06(+0.13%)
May 01, 2024 44.41 44.86 44.15 44.54 2,481,092 +0.12(+0.27%)
Apr 30, 2024 44.35 45.18 44.15 44.42 1,468,466 -0.21(-0.47%)
Apr 29, 2024 44.86 44.98 44.44 44.63 1,237,151 -0.13(-0.29%)
Apr 26, 2024 44.33 45.13 44.29 44.76 1,693,734 +0.63(+1.42%)
Apr 25, 2024 43.46 44.61 43.04 44.13 2,456,299 +1.40(+3.27%)
Apr 24, 2024 42.45 42.81 42.20 42.73 4,297,351 +0.22(+0.52%)
Apr 23, 2024 42.46 42.62 42.11 42.51 2,527,829 +0.19(+0.45%)
Apr 22, 2024 42.65 42.74 42.15 42.32 3,363,282 -0.05(-0.12%)
Apr 19, 2024 42.44 42.59 42.05 42.37 2,087,290 +0.07(+0.16%)
Apr 18, 2024 42.33 42.81 41.59 42.30 2,061,708 -0.57(-1.33%)
Apr 17, 2024 43.28 43.37 42.67 42.87 1,430,009 -0.30(-0.69%)
Apr 16, 2024 43.30 43.55 43.13 43.17 1,753,580 +0.03(+0.07%)
Apr 15, 2024 43.98 44.13 43.05 43.14 1,710,368 -1.07(-2.41%)
Apr 12, 2024 44.31 44.50 43.78 44.21 1,827,175 -0.29(-0.65%)
Apr 11, 2024 44.98 44.98 44.49 44.50 1,651,523 -0.51(-1.13%)
Apr 10, 2024 44.49 45.26 44.38 45.00 1,424,704 +0.14(+0.31%)
Apr 09, 2024 45.06 45.25 44.60 44.87 1,583,561 -0.06(-0.13%)
Apr 08, 2024 45.11 45.33 44.81 44.92 1,480,069 -0.30(-0.66%)
Apr 05, 2024 44.55 45.33 44.48 45.22 1,470,183 +0.80(+1.79%)
Apr 04, 2024 45.51 45.51 44.36 44.43 1,667,907 -0.90(-1.98%)
Apr 03, 2024 45.35 45.71 45.24 45.32 1,293,149 -0.06(-0.13%)
Apr 02, 2024 45.48 45.81 45.32 45.38 1,669,278 -0.19(-0.42%)
Apr 01, 2024 46.14 46.19 45.50 45.57 1,592,684 -0.55(-1.19%)
Mar 28, 2024 46.63 46.70 45.98 46.12 1,369,746 -0.43(-0.92%)
Mar 27, 2024 46.04 46.67 45.98 46.55 3,877,078 +0.86(+1.88%)
Mar 26, 2024 45.69 45.90 45.54 45.69 1,890,205 -0.06(-0.13%)
Mar 25, 2024 46.35 46.35 45.75 45.75 1,100,352 -0.64(-1.38%)
Mar 22, 2024 46.56 46.64 46.01 46.39 1,153,552 +0.02(+0.04%)
Mar 21, 2024 46.65 46.84 46.27 46.37 2,325,958 -0.31(-0.66%)
Mar 20, 2024 47.07 47.30 46.62 46.68 1,758,045 -0.18(-0.38%)
Mar 19, 2024 46.69 46.93 46.35 46.86 1,893,835 +0.35(+0.75%)
Mar 18, 2024 46.25 46.88 46.23 46.51 1,571,116 +0.31(+0.67%)
Mar 15, 2024 45.34 46.25 45.34 46.20 2,266,180 +0.41(+0.89%)
Mar 14, 2024 46.12 46.18 45.23 45.79 1,826,692 -0.33(-0.71%)
Mar 13, 2024 45.65 46.24 45.50 46.12 1,624,536 +0.48(+1.05%)
Mar 12, 2024 45.58 45.98 45.31 45.64 1,934,567 +0.06(+0.13%)
Mar 11, 2024 45.26 45.79 44.64 45.58 1,908,360 +0.28(+0.62%)
Mar 08, 2024 44.96 45.33 44.87 45.30 1,566,561 +0.21(+0.46%)
Mar 07, 2024 45.45 45.45 44.83 45.09 1,667,982 +0.43(+0.96%)
Mar 06, 2024 44.35 44.85 44.01 44.67 1,661,771 +0.53(+1.20%)
Mar 05, 2024 45.00 45.00 44.04 44.14 1,726,227 -0.80(-1.77%)
Mar 04, 2024 43.87 45.09 43.87 44.94 2,598,076 +1.08(+2.45%)
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.