Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 52.33 53.13 52.13 52.46 576,019 +0.06(+0.11%)
Jun 21, 2024 52.46 52.55 52.07 52.40 1,130,275 +0.09(+0.17%)
Jun 20, 2024 52.70 53.46 52.20 52.31 765,067 -0.54(-1.02%)
Jun 18, 2024 52.87 53.21 52.54 52.85 656,279 +0.18(+0.34%)
Jun 17, 2024 52.29 53.01 52.10 52.67 930,300 +0.47(+0.90%)
Jun 14, 2024 52.74 53.21 52.17 52.20 577,941 -1.27(-2.38%)
Jun 13, 2024 53.83 54.02 53.29 53.47 461,572 -0.28(-0.52%)
Jun 12, 2024 54.34 54.56 53.51 53.75 478,194 +0.30(+0.56%)
Jun 11, 2024 53.89 53.89 53.19 53.45 443,789 -0.74(-1.37%)
Jun 10, 2024 52.78 54.25 52.75 54.19 474,945 +0.76(+1.42%)
Jun 07, 2024 53.40 53.72 52.90 53.43 447,445 -0.28(-0.52%)
Jun 06, 2024 54.34 54.34 53.60 53.71 367,681 -0.74(-1.36%)
Jun 05, 2024 53.68 54.53 53.36 54.45 616,165 +0.99(+1.85%)
Jun 04, 2024 53.91 54.47 53.33 53.46 725,417 -0.85(-1.56%)
Jun 03, 2024 54.49 54.67 53.90 54.31 394,865 +0.02(+0.04%)
May 31, 2024 54.47 54.75 53.51 54.29 836,786 +0.02(+0.04%)
May 30, 2024 53.38 54.31 53.17 54.27 940,547 +1.19(+2.25%)
May 29, 2024 53.59 53.87 52.81 53.07 1,049,703 -1.44(-2.64%)
May 28, 2024 54.61 55.14 54.12 54.51 883,998 -0.12(-0.22%)
May 24, 2024 53.79 54.65 53.41 54.63 792,607 +0.96(+1.80%)
May 23, 2024 54.68 54.68 53.54 53.67 373,387 -0.81(-1.48%)
May 22, 2024 53.63 54.64 53.63 54.47 877,812 +0.65(+1.20%)
May 21, 2024 53.20 54.21 53.19 53.83 692,144 +0.37(+0.69%)
May 20, 2024 52.94 53.66 52.80 53.46 386,836 +0.44(+0.83%)
May 17, 2024 52.94 53.32 52.63 53.02 743,317 +0.26(+0.49%)
May 16, 2024 53.05 53.50 52.71 52.76 433,777 -0.38(-0.71%)
May 15, 2024 53.37 53.46 52.97 53.14 475,171 +0.16(+0.30%)
May 14, 2024 52.28 53.15 52.28 52.98 625,844 +0.73(+1.39%)
May 13, 2024 51.83 52.50 51.78 52.26 505,841 +0.81(+1.57%)
May 10, 2024 51.75 51.94 51.21 51.45 494,374 +0.00(+0.00%)
May 09, 2024 51.93 52.12 51.27 51.45 588,337 -0.49(-0.94%)
May 08, 2024 50.52 52.02 50.52 51.94 721,376 +1.14(+2.25%)
May 07, 2024 49.58 51.24 49.51 50.80 778,155 +1.34(+2.71%)
May 06, 2024 49.64 50.02 48.89 49.45 670,428 +0.33(+0.67%)
May 03, 2024 49.21 49.63 48.43 49.13 750,503 +0.77(+1.58%)
May 02, 2024 47.94 48.42 47.06 48.36 799,825 +0.59(+1.23%)
May 01, 2024 46.33 49.08 46.33 47.77 1,129,656 -0.82(-1.68%)
Apr 30, 2024 49.27 49.81 48.51 48.59 1,633,387 -1.08(-2.18%)
Apr 29, 2024 49.89 50.56 49.67 49.67 722,871 -0.14(-0.28%)
Apr 26, 2024 49.36 49.99 49.26 49.81 537,304 +0.52(+1.05%)
Apr 25, 2024 48.47 49.48 48.47 49.29 475,350 +0.34(+0.69%)
Apr 24, 2024 48.28 49.10 48.26 48.96 711,995 +0.77(+1.59%)
Apr 23, 2024 47.02 48.55 46.48 48.19 692,886 +1.08(+2.30%)
Apr 22, 2024 46.81 47.46 46.49 47.11 481,926 +0.72(+1.54%)
Apr 19, 2024 46.12 46.88 45.97 46.39 423,749 +0.12(+0.26%)
Apr 18, 2024 46.50 46.76 46.04 46.27 423,570 -0.05(-0.11%)
Apr 17, 2024 47.15 47.26 46.25 46.32 319,804 -0.52(-1.10%)
Apr 16, 2024 46.66 47.14 46.29 46.84 446,216 +0.02(+0.04%)
Apr 15, 2024 47.13 47.48 46.48 46.82 414,619 -0.14(-0.30%)
Apr 12, 2024 47.78 47.89 46.77 46.96 338,142 -1.26(-2.62%)
Apr 11, 2024 47.80 48.26 47.30 48.22 321,031 +0.57(+1.19%)
Apr 10, 2024 48.47 48.47 47.50 47.65 399,983 -1.45(-2.96%)
Apr 09, 2024 48.47 49.12 48.42 49.11 424,900 +0.70(+1.44%)
Apr 08, 2024 48.40 48.82 48.28 48.41 476,588 +0.16(+0.33%)
Apr 05, 2024 47.80 48.32 47.65 48.25 530,474 +0.40(+0.83%)
Apr 04, 2024 49.39 49.46 47.71 47.85 333,853 -1.10(-2.25%)
Apr 03, 2024 48.32 49.01 48.06 48.96 414,022 +0.40(+0.82%)
Apr 02, 2024 48.70 48.91 48.22 48.56 488,353 -0.42(-0.85%)
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.