Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 49.44 49.68 49.28 49.37 252,455 -0.16(-0.32%)
Jun 18, 2024 49.52 49.79 49.42 49.53 37,646 +0.01(+0.02%)
Jun 17, 2024 49.08 49.56 48.83 49.52 63,311 +0.31(+0.63%)
Jun 14, 2024 49.54 49.54 49.06 49.21 100,973 -0.87(-1.74%)
Jun 13, 2024 50.62 50.62 49.73 50.08 38,746 -0.64(-1.26%)
Jun 12, 2024 51.25 51.59 50.55 50.72 86,792 +0.78(+1.56%)
Jun 11, 2024 49.73 49.95 49.45 49.94 50,835 -0.14(-0.28%)
Jun 10, 2024 49.74 50.11 49.59 50.08 53,902 -0.14(-0.28%)
Jun 07, 2024 50.18 50.59 50.07 50.22 48,438 -0.53(-1.04%)
Jun 06, 2024 50.94 50.98 50.60 50.75 45,832 -0.33(-0.65%)
Jun 05, 2024 50.68 51.08 50.45 51.08 34,876 +0.62(+1.23%)
Jun 04, 2024 50.91 50.91 50.42 50.46 33,582 -0.82(-1.60%)
Jun 03, 2024 51.85 51.85 51.08 51.28 44,971 -0.20(-0.39%)
May 31, 2024 51.27 51.50 51.07 51.48 43,260 +0.49(+0.96%)
May 30, 2024 50.76 51.12 50.70 50.99 40,433 +0.62(+1.23%)
May 29, 2024 50.41 50.58 50.21 50.37 52,129 -0.69(-1.36%)
May 28, 2024 51.50 51.58 50.86 51.06 51,316 -0.09(-0.17%)
May 24, 2024 50.92 51.21 50.91 51.15 36,170 +0.48(+0.95%)
May 23, 2024 51.76 51.76 50.44 50.67 44,588 -0.91(-1.76%)
May 22, 2024 51.82 51.92 51.38 51.58 78,101 -0.36(-0.69%)
May 21, 2024 51.78 52.02 51.78 51.94 51,890 -0.06(-0.12%)
May 20, 2024 52.10 52.42 51.99 52.00 77,774 -0.14(-0.27%)
May 17, 2024 52.14 52.27 52.06 52.14 43,811 +0.02(+0.04%)
May 16, 2024 52.23 52.23 52.05 52.12 78,186 -0.13(-0.25%)
May 15, 2024 52.51 52.52 52.05 52.25 42,016 +0.31(+0.60%)
May 14, 2024 52.07 52.30 51.70 51.94 47,115 +0.46(+0.89%)
May 13, 2024 51.62 51.93 51.46 51.48 41,896 +0.19(+0.37%)
May 10, 2024 51.79 51.79 51.10 51.29 38,488 -0.27(-0.52%)
May 09, 2024 51.06 51.56 50.94 51.56 45,405 +0.73(+1.44%)
May 08, 2024 50.36 50.89 50.36 50.83 44,593 -0.05(-0.10%)
May 07, 2024 51.02 51.26 50.83 50.88 45,160 -0.02(-0.04%)
May 06, 2024 50.81 51.04 50.81 50.90 68,712 +0.56(+1.11%)
May 03, 2024 50.84 50.84 50.26 50.34 243,193 +0.34(+0.68%)
May 02, 2024 49.73 50.01 49.32 50.00 61,149 +0.85(+1.73%)
May 01, 2024 48.95 50.05 48.94 49.15 79,304 +0.36(+0.74%)
Apr 30, 2024 49.27 49.47 48.77 48.79 159,788 -0.96(-1.93%)
Apr 29, 2024 49.80 49.96 49.64 49.75 143,702 +0.28(+0.57%)
Apr 26, 2024 49.21 49.61 49.16 49.47 78,938 +0.36(+0.73%)
Apr 25, 2024 48.94 49.22 48.50 49.11 45,828 -0.50(-1.01%)
Apr 24, 2024 49.62 49.73 49.30 49.61 44,969 -0.16(-0.32%)
Apr 23, 2024 48.81 49.97 48.81 49.77 61,905 +0.89(+1.83%)
Apr 22, 2024 48.64 49.17 48.55 48.88 44,987 +0.38(+0.78%)
Apr 19, 2024 47.81 48.52 47.81 48.50 30,357 +0.59(+1.23%)
Apr 18, 2024 48.00 48.49 47.79 47.91 74,497 +0.02(+0.04%)
Apr 17, 2024 48.61 48.69 47.89 47.89 58,613 -0.39(-0.81%)
Apr 16, 2024 48.01 48.45 47.95 48.28 64,012 -0.36(-0.74%)
Apr 15, 2024 49.48 49.56 48.37 48.64 59,348 -0.62(-1.26%)
Apr 12, 2024 49.78 49.93 49.02 49.26 40,173 -0.82(-1.64%)
Apr 11, 2024 49.97 50.23 49.59 50.08 158,926 +0.24(+0.48%)
Apr 10, 2024 50.03 50.20 49.49 49.84 41,894 -1.55(-3.02%)
Apr 09, 2024 51.51 51.53 51.12 51.39 46,832 +0.14(+0.27%)
Apr 08, 2024 51.33 51.43 51.13 51.25 36,481 +0.28(+0.55%)
Apr 05, 2024 50.69 51.23 50.69 50.97 37,356 +0.15(+0.30%)
Apr 04, 2024 51.82 51.89 50.68 50.82 90,052 -0.40(-0.78%)
Apr 03, 2024 50.78 51.37 50.78 51.22 56,753 +0.30(+0.59%)
Apr 02, 2024 51.19 51.20 50.70 50.92 54,367 -0.97(-1.87%)
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.