Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 49.45 49.50 49.38 49.44 350,304 -0.14(-0.28%)
May 28, 2024 49.67 49.67 49.47 49.58 461,850 +0.03(+0.06%)
May 24, 2024 49.56 49.59 49.46 49.55 469,204 +0.14(+0.28%)
May 23, 2024 49.66 49.66 49.35 49.41 511,660 -0.11(-0.22%)
May 22, 2024 49.60 49.60 49.43 49.52 739,867 -0.54(-1.08%)
May 21, 2024 50.02 50.07 49.97 50.06 577,948 +0.04(+0.08%)
May 20, 2024 50.04 50.07 49.97 50.02 773,422 +0.04(+0.08%)
May 17, 2024 50.06 50.06 49.90 49.98 459,868 +0.01(+0.02%)
May 16, 2024 50.00 50.04 49.92 49.97 528,166 +0.03(+0.06%)
May 15, 2024 49.84 50.00 49.70 49.94 681,300 +0.25(+0.50%)
May 14, 2024 49.60 49.69 49.50 49.69 362,544 +0.16(+0.32%)
May 13, 2024 49.61 49.62 49.47 49.53 374,186 +0.04(+0.08%)
May 10, 2024 49.50 49.59 49.41 49.49 382,507 +0.02(+0.04%)
May 09, 2024 49.38 49.47 49.28 49.47 288,272 +0.15(+0.30%)
May 08, 2024 49.27 49.32 49.16 49.32 318,409 +0.03(+0.06%)
May 07, 2024 49.34 49.34 49.23 49.29 310,593 +0.05(+0.10%)
May 06, 2024 49.11 49.24 49.01 49.24 414,311 +0.36(+0.74%)
May 03, 2024 48.98 48.99 48.70 48.88 322,322 +0.41(+0.85%)
May 02, 2024 48.54 48.54 48.05 48.47 403,762 +0.36(+0.75%)
May 01, 2024 48.07 48.64 48.04 48.11 480,181 -0.07(-0.15%)
Apr 30, 2024 48.88 48.89 48.18 48.18 433,951 -0.76(-1.55%)
Apr 29, 2024 48.87 48.98 48.67 48.94 398,120 +0.14(+0.29%)
Apr 26, 2024 48.65 48.91 48.51 48.80 439,737 +0.50(+1.04%)
Apr 25, 2024 47.93 48.36 47.75 48.30 538,711 -0.24(-0.49%)
Apr 24, 2024 48.69 48.70 48.29 48.54 397,492 -0.46(-0.94%)
Apr 23, 2024 48.66 49.04 48.61 49.00 455,963 +0.59(+1.22%)
Apr 22, 2024 48.30 48.70 48.05 48.41 540,194 +0.39(+0.81%)
Apr 19, 2024 48.43 48.50 47.89 48.02 705,271 -0.42(-0.87%)
Apr 18, 2024 48.61 48.86 48.35 48.44 505,030 -0.11(-0.23%)
Apr 17, 2024 49.07 49.07 48.39 48.55 455,231 -0.27(-0.55%)
Apr 16, 2024 48.90 49.05 48.69 48.82 383,671 -0.06(-0.12%)
Apr 15, 2024 49.75 49.83 48.80 48.88 657,179 -0.57(-1.15%)
Apr 12, 2024 49.85 49.88 49.30 49.45 626,236 -0.63(-1.26%)
Apr 11, 2024 49.95 50.15 49.54 50.08 380,056 +0.34(+0.68%)
Apr 10, 2024 49.76 49.87 49.54 49.74 507,026 -0.36(-0.72%)
Apr 09, 2024 50.15 50.20 49.68 50.10 616,491 +0.04(+0.08%)
Apr 08, 2024 50.13 50.15 49.98 50.06 373,828 +0.04(+0.08%)
Apr 05, 2024 49.83 50.14 49.66 50.02 385,028 +0.46(+0.93%)
Apr 04, 2024 50.38 50.44 49.54 49.56 577,893 -0.53(-1.06%)
Apr 03, 2024 50.00 50.20 49.98 50.09 407,108 +0.08(+0.16%)
Apr 02, 2024 50.13 50.18 49.82 50.01 568,234 -0.29(-0.58%)
Apr 01, 2024 50.45 50.47 50.17 50.30 523,815 -0.06(-0.12%)
Mar 28, 2024 50.35 50.38 50.38 50.36 414,168 +0.02(+0.04%)
Mar 27, 2024 50.25 50.34 50.17 50.34 416,564 +0.19(+0.38%)
Mar 26, 2024 50.25 50.25 50.10 50.15 571,371 -0.01(-0.02%)
Mar 25, 2024 50.12 50.21 50.11 50.16 472,037 -0.06(-0.12%)
Mar 22, 2024 50.21 50.25 50.16 50.22 730,285 +0.02(+0.04%)
Mar 21, 2024 50.20 50.29 50.18 50.20 501,865 +0.09(+0.18%)
Mar 20, 2024 49.90 50.11 49.80 50.11 546,819 -0.23(-0.46%)
Mar 19, 2024 50.16 50.35 50.01 50.34 473,190 +0.19(+0.38%)
Mar 18, 2024 50.33 50.38 50.12 50.15 575,883 +0.22(+0.44%)
Mar 15, 2024 50.14 50.14 49.81 49.93 364,187 -0.23(-0.46%)
Mar 14, 2024 50.29 50.31 49.97 50.16 446,751 -0.04(-0.08%)
Mar 13, 2024 50.35 50.35 50.08 50.20 386,231 -0.03(-0.06%)
Mar 12, 2024 50.08 50.25 49.85 50.23 340,656 +0.38(+0.76%)
Mar 11, 2024 49.94 50.01 49.61 49.85 665,886 -0.14(-0.28%)
Mar 08, 2024 50.22 50.23 49.77 49.99 426,175 -0.07(-0.14%)
Mar 07, 2024 49.98 50.09 49.88 50.06 343,728 +0.32(+0.64%)
Mar 06, 2024 49.88 49.88 49.63 49.74 365,653 +0.16(+0.32%)
Mar 05, 2024 49.91 49.91 49.38 49.58 426,618 -0.32(-0.64%)
Mar 04, 2024 49.98 50.00 49.87 49.90 415,824 -0.05(-0.10%)
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.