Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 49.56 49.84 48.67 48.96 103,502 -0.71(-1.43%)
Jun 12, 2024 50.46 50.98 49.59 49.67 132,614 +0.32(+0.65%)
Jun 11, 2024 49.20 49.72 48.51 49.35 128,740 -0.20(-0.40%)
Jun 10, 2024 49.64 50.05 49.10 49.55 152,476 -0.52(-1.04%)
Jun 07, 2024 50.41 50.70 49.70 50.07 114,984 -0.45(-0.89%)
Jun 06, 2024 49.63 51.08 49.58 50.52 109,480 +0.65(+1.30%)
Jun 05, 2024 50.70 50.70 49.81 49.87 146,175 -0.48(-0.95%)
Jun 04, 2024 51.02 51.02 49.78 50.35 133,635 -1.00(-1.95%)
Jun 03, 2024 52.44 52.61 50.47 51.35 159,456 -0.99(-1.89%)
May 31, 2024 51.47 52.64 50.85 52.34 221,477 +0.62(+1.20%)
May 30, 2024 52.14 52.19 51.45 51.72 98,025 -0.12(-0.23%)
May 29, 2024 51.90 52.24 51.60 51.84 121,152 -0.80(-1.52%)
May 28, 2024 51.97 52.76 51.09 52.64 134,301 +0.67(+1.29%)
May 24, 2024 51.98 52.14 51.15 51.97 155,329 +0.49(+0.95%)
May 23, 2024 51.90 51.90 50.71 51.48 197,529 -0.28(-0.54%)
May 22, 2024 51.25 51.77 50.95 51.76 129,464 +0.20(+0.39%)
May 21, 2024 51.23 51.64 50.87 51.56 144,039 +0.49(+0.96%)
May 20, 2024 51.22 52.07 50.95 51.07 151,278 -0.40(-0.78%)
May 17, 2024 52.67 52.79 51.13 51.47 118,196 -0.99(-1.89%)
May 16, 2024 52.21 52.56 51.59 52.46 131,481 +0.34(+0.65%)
May 15, 2024 52.90 52.90 51.59 52.12 133,488 -0.27(-0.52%)
May 14, 2024 52.33 52.77 51.75 52.39 122,289 +0.36(+0.69%)
May 13, 2024 53.72 53.95 51.99 52.03 174,295 -1.37(-2.57%)
May 10, 2024 52.72 53.53 52.48 53.40 233,288 +0.55(+1.04%)
May 09, 2024 51.18 53.67 51.18 52.85 240,829 +1.40(+2.72%)
May 08, 2024 52.14 54.09 48.55 51.45 376,542 -4.69(-8.35%)
May 07, 2024 56.45 57.15 56.07 56.14 196,215 -0.38(-0.67%)
May 06, 2024 57.00 57.39 56.32 56.52 128,836 +0.01(+0.02%)
May 03, 2024 56.51 56.75 55.71 56.51 106,681 +0.49(+0.87%)
May 02, 2024 55.64 56.34 55.41 56.02 108,013 +1.06(+1.93%)
May 01, 2024 54.65 55.73 54.50 54.96 121,316 +0.02(+0.04%)
Apr 30, 2024 57.07 57.07 54.72 54.94 208,798 -2.33(-4.07%)
Apr 29, 2024 57.18 57.78 56.99 57.27 100,177 +0.36(+0.63%)
Apr 26, 2024 56.59 57.39 55.95 56.91 152,469 +0.31(+0.55%)
Apr 25, 2024 56.90 57.00 55.47 56.60 183,204 -0.78(-1.36%)
Apr 24, 2024 60.12 60.12 56.89 57.38 287,061 -3.03(-5.02%)
Apr 23, 2024 58.95 61.46 58.63 60.41 299,561 +1.46(+2.48%)
Apr 22, 2024 58.50 60.18 57.95 58.95 238,540 +0.72(+1.24%)
Apr 19, 2024 56.11 58.35 56.11 58.23 175,035 +1.83(+3.24%)
Apr 18, 2024 56.72 57.52 56.19 56.40 140,968 -0.28(-0.49%)
Apr 17, 2024 57.43 58.11 56.62 56.68 143,355 -0.57(-1.00%)
Apr 16, 2024 57.15 57.29 56.30 57.25 115,065 -0.13(-0.23%)
Apr 15, 2024 57.86 58.17 56.45 57.38 153,848 -0.13(-0.23%)
Apr 12, 2024 58.46 58.76 56.78 57.51 231,088 -0.97(-1.66%)
Apr 11, 2024 57.70 58.49 56.96 58.48 174,154 +1.18(+2.06%)
Apr 10, 2024 56.45 57.31 55.90 57.30 173,500 -0.04(-0.07%)
Apr 09, 2024 58.37 58.76 56.97 57.34 103,811 -0.72(-1.24%)
Apr 08, 2024 57.72 58.25 57.28 58.06 102,078 +0.62(+1.08%)
Apr 05, 2024 57.19 57.51 56.39 57.44 109,859 +0.39(+0.68%)
Apr 04, 2024 56.77 58.09 56.03 57.05 234,898 +0.90(+1.60%)
Apr 03, 2024 56.17 56.25 55.56 56.15 116,848 -0.06(-0.11%)
Apr 02, 2024 56.11 56.41 55.55 56.21 167,982 -0.21(-0.37%)
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.