Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.62 50.62 50.26 50.50 943 -0.43(-0.85%)
May 30, 2024 50.81 50.93 50.81 50.93 582 -0.14(-0.28%)
May 29, 2024 51.16 51.16 51.06 51.08 1,648 -0.67(-1.29%)
May 28, 2024 52.03 52.03 51.62 51.75 6,181 +0.09(+0.18%)
May 24, 2024 51.76 51.76 51.66 51.66 857 +0.27(+0.52%)
May 23, 2024 52.08 52.08 51.39 51.39 1,327 -0.37(-0.72%)
May 22, 2024 51.94 51.95 51.71 51.76 3,766 -0.23(-0.45%)
May 21, 2024 52.02 52.02 51.89 51.99 1,589 -0.37(-0.70%)
May 20, 2024 52.31 52.38 52.27 52.36 1,141 -0.06(-0.11%)
May 17, 2024 52.30 52.42 52.30 52.42 265 +0.21(+0.40%)
May 16, 2024 52.18 52.28 52.18 52.21 4,965 +0.26(+0.50%)
May 15, 2024 51.98 51.98 51.86 51.95 635 +0.62(+1.21%)
May 14, 2024 51.19 51.33 51.19 51.33 2,729 +0.33(+0.65%)
May 13, 2024 50.99 51.14 50.99 51.00 980 +0.37(+0.73%)
May 10, 2024 50.83 50.83 50.59 50.63 2,359 +0.22(+0.44%)
May 09, 2024 50.20 50.41 50.20 50.41 570 +0.08(+0.16%)
May 08, 2024 50.06 50.33 50.06 50.33 611 +0.01(+0.02%)
May 07, 2024 50.32 50.32 50.32 50.32 176 -0.36(-0.71%)
May 06, 2024 50.69 50.73 50.68 50.68 404 -0.00(-0.01%)
May 03, 2024 50.58 50.68 50.45 50.68 919 +0.43(+0.85%)
May 02, 2024 49.69 50.25 49.69 50.25 2,097 +1.14(+2.32%)
May 01, 2024 49.09 49.43 49.05 49.11 2,038 +0.09(+0.18%)
Apr 30, 2024 49.24 49.28 49.02 49.03 914 -0.55(-1.10%)
Apr 29, 2024 49.51 49.57 49.51 49.57 237 +0.42(+0.85%)
Apr 26, 2024 49.13 49.15 49.07 49.15 2,996 +0.53(+1.08%)
Apr 25, 2024 48.48 48.63 48.48 48.63 1,038 +0.26(+0.53%)
Apr 24, 2024 48.26 48.43 48.24 48.37 2,608 +0.15(+0.31%)
Apr 23, 2024 47.89 48.22 47.89 48.22 1,209 +0.45(+0.95%)
Apr 22, 2024 47.26 47.81 47.26 47.76 2,496 +0.53(+1.13%)
Apr 19, 2024 47.35 47.39 47.18 47.23 1,710 -0.22(-0.46%)
Apr 18, 2024 47.48 47.54 47.38 47.45 1,152 +0.17(+0.35%)
Apr 17, 2024 47.27 47.31 47.27 47.28 1,240 +0.09(+0.20%)
Apr 16, 2024 47.22 47.32 47.11 47.19 2,848 -0.62(-1.30%)
Apr 15, 2024 48.21 48.21 47.81 47.81 858 -0.41(-0.85%)
Apr 12, 2024 48.67 48.67 48.22 48.22 1,618 -1.11(-2.24%)
Apr 11, 2024 49.05 49.33 49.05 49.33 1,242 +0.31(+0.63%)
Apr 10, 2024 48.98 49.02 48.93 49.02 686 -0.68(-1.37%)
Apr 09, 2024 49.75 49.75 49.67 49.69 625 +0.28(+0.57%)
Apr 08, 2024 49.33 49.41 49.31 49.41 714 +0.24(+0.49%)
Apr 05, 2024 49.09 49.17 49.09 49.17 684 +0.18(+0.37%)
Apr 04, 2024 49.51 49.55 48.99 48.99 1,017 -0.12(-0.24%)
Apr 03, 2024 49.18 49.18 49.11 49.11 1,415 +0.18(+0.38%)
Apr 02, 2024 48.96 49.00 48.92 48.92 808 +0.10(+0.20%)
Apr 01, 2024 49.02 49.02 48.81 48.83 1,550 +0.17(+0.35%)
Mar 28, 2024 48.65 48.74 48.63 48.66 2,783 +0.08(+0.17%)
Mar 27, 2024 48.52 48.63 48.51 48.57 1,597 +0.12(+0.24%)
Mar 26, 2024 48.55 48.56 48.45 48.45 2,451 -0.05(-0.10%)
Mar 25, 2024 48.59 48.62 48.50 48.50 3,663 -0.02(-0.04%)
Mar 22, 2024 48.60 48.62 48.51 48.52 9,242 -0.34(-0.69%)
Mar 21, 2024 48.90 48.90 48.85 48.85 1,295 +0.17(+0.34%)
Mar 20, 2024 48.74 48.74 48.69 48.69 349 +0.53(+1.10%)
Mar 19, 2024 47.84 48.19 47.84 48.16 1,989 -0.19(-0.40%)
Mar 18, 2024 48.35 48.46 48.35 48.35 1,691 -0.04(-0.09%)
Mar 15, 2024 48.46 48.54 48.30 48.40 3,174 -0.24(-0.50%)
Mar 14, 2024 49.04 49.04 48.53 48.64 75,140 -0.12(-0.25%)
Mar 13, 2024 48.74 48.77 48.74 48.76 2,567 -0.36(-0.74%)
Mar 12, 2024 48.86 49.13 48.86 49.13 2,252 +0.47(+0.97%)
Mar 11, 2024 48.70 48.81 48.66 48.66 6,661 +0.07(+0.15%)
Mar 08, 2024 48.95 48.99 48.58 48.58 1,285 -0.15(-0.31%)
Mar 07, 2024 48.44 48.74 48.44 48.73 1,341 +0.33(+0.69%)
Mar 06, 2024 48.36 48.52 48.36 48.40 987 +0.50(+1.04%)
Mar 05, 2024 48.05 48.14 47.85 47.90 3,837 -0.41(-0.85%)
Mar 04, 2024 48.39 48.39 48.25 48.32 4,431 -0.11(-0.22%)
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.