Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 57.92 58.80 57.60 57.61 64,905 -0.50(-0.86%)
May 17, 2024 58.00 58.17 56.97 58.11 75,144 +0.21(+0.36%)
May 16, 2024 57.58 57.93 56.95 57.90 50,149 +0.54(+0.94%)
May 15, 2024 57.05 57.84 56.83 57.36 65,945 +0.62(+1.09%)
May 14, 2024 57.18 57.92 56.36 56.74 49,363 +0.11(+0.19%)
May 13, 2024 57.80 58.20 56.57 56.63 58,472 -0.92(-1.60%)
May 10, 2024 57.56 58.00 56.85 57.55 46,344 +0.36(+0.63%)
May 09, 2024 57.03 57.47 56.71 57.19 67,735 +0.65(+1.15%)
May 08, 2024 60.00 60.00 55.42 56.54 306,608 +1.36(+2.46%)
May 07, 2024 55.80 55.86 55.18 55.18 69,837 -0.61(-1.09%)
May 06, 2024 56.24 56.24 55.35 55.79 46,429 -0.11(-0.20%)
May 03, 2024 55.80 55.90 55.07 55.90 37,852 +0.83(+1.51%)
May 02, 2024 55.48 55.48 54.76 55.07 59,820 +0.72(+1.32%)
May 01, 2024 54.37 55.12 54.29 54.35 56,238 +0.26(+0.48%)
Apr 30, 2024 54.10 54.73 54.01 54.09 79,565 -0.06(-0.11%)
Apr 29, 2024 54.14 54.46 54.14 54.15 29,820 +0.21(+0.39%)
Apr 26, 2024 53.93 54.66 53.78 53.94 44,190 -0.11(-0.20%)
Apr 25, 2024 53.87 54.07 53.30 54.05 48,314 +0.00(+0.00%)
Apr 24, 2024 53.91 54.52 53.19 54.05 130,123 +0.00(+0.00%)
Apr 23, 2024 52.62 54.38 52.62 54.05 120,931 +1.82(+3.48%)
Apr 22, 2024 52.29 52.87 52.15 52.23 97,519 +0.21(+0.40%)
Apr 19, 2024 51.69 52.56 51.69 52.02 70,217 +0.17(+0.33%)
Apr 18, 2024 51.39 52.59 51.39 51.85 101,308 +0.37(+0.72%)
Apr 17, 2024 53.38 53.74 51.48 51.48 119,101 -1.86(-3.49%)
Apr 16, 2024 54.93 54.99 53.27 53.34 178,768 -2.04(-3.68%)
Apr 15, 2024 55.56 55.80 54.73 55.38 69,072 +0.54(+0.98%)
Apr 12, 2024 55.74 55.84 54.72 54.84 100,957 -0.72(-1.30%)
Apr 11, 2024 55.93 55.93 55.00 55.56 73,942 -0.05(-0.09%)
Apr 10, 2024 56.56 56.56 54.79 55.61 184,538 -1.20(-2.11%)
Apr 09, 2024 55.93 58.19 55.93 56.81 314,061 +0.95(+1.70%)
Apr 08, 2024 57.65 57.74 54.69 55.86 700,046 +7.28(+14.99%)
Apr 05, 2024 48.34 48.69 48.25 48.58 40,166 +0.11(+0.23%)
Apr 04, 2024 48.97 49.14 48.29 48.47 51,663 -0.06(-0.12%)
Apr 03, 2024 48.21 48.95 48.21 48.53 55,454 +0.06(+0.12%)
Apr 02, 2024 49.15 49.35 48.33 48.47 79,682 -1.09(-2.20%)
Apr 01, 2024 51.56 51.56 49.45 49.56 109,736 -1.74(-3.39%)
Mar 28, 2024 50.71 51.31 50.49 51.30 99,737 +0.85(+1.68%)
Mar 27, 2024 49.94 50.48 49.94 50.45 63,865 +0.95(+1.92%)
Mar 26, 2024 49.72 49.89 49.37 49.50 39,319 -0.17(-0.34%)
Mar 25, 2024 50.37 50.56 49.67 49.67 56,728 -0.49(-0.98%)
Mar 22, 2024 51.28 51.38 50.09 50.16 69,921 -0.88(-1.72%)
Mar 21, 2024 51.12 51.49 50.98 51.04 48,805 -0.12(-0.23%)
Mar 20, 2024 49.68 51.45 49.68 51.16 72,202 +1.24(+2.48%)
Mar 19, 2024 49.71 50.14 49.70 49.92 58,638 +0.34(+0.69%)
Mar 18, 2024 50.18 50.18 49.58 49.58 84,772 -0.67(-1.33%)
Mar 15, 2024 50.06 50.95 50.06 50.25 220,558 -0.08(-0.16%)
Mar 14, 2024 50.54 50.76 50.15 50.33 83,609 -0.04(-0.08%)
Mar 13, 2024 49.83 50.48 49.83 50.37 65,531 +0.50(+1.00%)
Mar 12, 2024 49.97 50.07 49.20 49.87 76,079 -0.38(-0.76%)
Mar 11, 2024 49.53 50.35 49.47 50.25 82,068 +0.61(+1.23%)
Mar 08, 2024 49.94 50.31 49.10 49.64 89,321 -0.33(-0.66%)
Mar 07, 2024 49.27 50.07 49.27 49.97 82,020 +0.83(+1.69%)
Mar 06, 2024 48.54 49.30 48.38 49.14 68,396 +0.99(+2.06%)
Mar 05, 2024 48.61 49.07 47.87 48.15 96,164 -0.42(-0.86%)
Mar 04, 2024 48.56 48.92 48.35 48.57 67,150 +0.07(+0.14%)
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.