Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 50.24 50.53 49.71 50.36 894,490 -0.35(-0.69%)
Jun 13, 2024 50.76 51.24 50.21 50.71 778,037 -0.29(-0.57%)
Jun 12, 2024 50.28 51.13 49.69 51.00 703,596 +1.15(+2.31%)
Jun 11, 2024 49.94 49.94 49.11 49.85 989,905 -0.27(-0.54%)
Jun 10, 2024 49.44 50.13 48.78 50.12 945,170 +0.23(+0.46%)
Jun 07, 2024 51.04 51.20 49.83 49.89 948,452 -1.46(-2.84%)
Jun 06, 2024 51.15 52.01 50.99 51.35 953,079 +0.35(+0.69%)
Jun 05, 2024 51.05 51.17 50.58 51.00 626,438 +0.07(+0.14%)
Jun 04, 2024 49.73 51.25 49.31 50.93 1,043,199 +1.07(+2.15%)
Jun 03, 2024 49.55 49.88 48.76 49.86 783,889 +0.53(+1.07%)
May 31, 2024 48.84 49.36 48.58 49.33 1,586,691 +0.56(+1.14%)
May 30, 2024 49.73 50.03 48.61 48.77 1,301,997 -0.85(-1.72%)
May 29, 2024 48.61 49.64 48.58 49.63 1,071,171 +1.01(+2.09%)
May 28, 2024 50.33 50.44 47.93 48.61 1,489,453 -1.72(-3.42%)
May 24, 2024 52.42 52.50 50.03 50.33 964,985 -1.91(-3.65%)
May 23, 2024 52.60 53.04 52.11 52.24 685,480 -0.42(-0.79%)
May 22, 2024 53.40 53.59 52.63 52.66 740,913 -0.83(-1.56%)
May 21, 2024 52.97 53.74 52.74 53.49 1,016,025 +0.55(+1.03%)
May 20, 2024 52.02 52.96 52.02 52.95 906,357 +0.97(+1.87%)
May 17, 2024 52.56 52.56 51.51 51.97 1,292,245 -0.71(-1.34%)
May 16, 2024 52.75 52.90 51.80 52.68 1,490,151 -0.16(-0.30%)
May 15, 2024 52.83 53.40 52.67 52.84 907,412 +0.13(+0.25%)
May 14, 2024 52.67 53.22 52.10 52.71 2,412,763 +0.34(+0.65%)
May 13, 2024 52.90 53.08 51.77 52.37 3,343,812 -0.82(-1.55%)
May 10, 2024 52.17 53.87 50.49 53.20 3,597,596 +4.31(+8.82%)
May 09, 2024 48.25 48.97 48.15 48.88 1,138,278 +0.66(+1.36%)
May 08, 2024 48.99 49.25 48.03 48.23 885,608 -0.78(-1.58%)
May 07, 2024 48.62 49.74 48.47 49.00 1,613,631 +0.55(+1.13%)
May 06, 2024 47.49 48.51 47.40 48.46 947,939 +1.22(+2.59%)
May 03, 2024 48.13 48.29 47.21 47.23 672,714 -0.50(-1.04%)
May 02, 2024 47.93 47.93 47.21 47.73 649,350 +0.33(+0.69%)
May 01, 2024 46.78 47.70 46.17 47.40 819,407 +0.47(+1.00%)
Apr 30, 2024 46.67 47.33 46.67 46.94 1,039,627 +0.00(+0.00%)
Apr 29, 2024 46.43 47.09 46.35 46.94 968,933 +0.73(+1.57%)
Apr 26, 2024 46.16 46.95 45.58 46.21 1,393,253 -0.14(-0.30%)
Apr 25, 2024 47.37 47.62 46.29 46.35 1,329,750 -1.28(-2.69%)
Apr 24, 2024 47.44 47.91 47.34 47.63 914,488 +0.28(+0.59%)
Apr 23, 2024 46.93 47.80 46.58 47.35 1,039,057 +0.37(+0.78%)
Apr 22, 2024 46.72 47.17 46.20 46.98 1,003,157 +0.44(+0.94%)
Apr 19, 2024 46.26 46.66 46.14 46.55 645,912 +0.27(+0.58%)
Apr 18, 2024 46.82 46.82 45.86 46.28 610,531 -0.30(-0.64%)
Apr 17, 2024 47.13 47.20 46.41 46.58 802,998 -0.24(-0.51%)
Apr 16, 2024 46.16 46.88 46.01 46.82 930,598 +0.79(+1.71%)
Apr 15, 2024 46.42 46.64 45.68 46.03 917,681 +0.06(+0.13%)
Apr 12, 2024 46.45 46.79 45.64 45.97 883,866 -0.66(-1.41%)
Apr 11, 2024 46.31 46.69 45.94 46.63 878,253 +0.47(+1.01%)
Apr 10, 2024 46.16 46.83 45.95 46.16 830,191 -0.41(-0.87%)
Apr 09, 2024 47.50 47.50 46.40 46.57 680,505 -0.76(-1.60%)
Apr 08, 2024 46.54 47.43 46.54 47.32 1,034,484 +0.68(+1.45%)
Apr 05, 2024 46.31 46.89 46.29 46.65 630,082 +0.43(+0.92%)
Apr 04, 2024 46.79 47.19 46.03 46.22 651,196 -0.26(-0.56%)
Apr 03, 2024 47.14 47.17 46.33 46.48 822,189 -0.65(-1.37%)
Apr 02, 2024 47.82 48.02 46.60 47.12 824,106 -0.80(-1.66%)
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.