Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 52.24 52.24 52.12 52.14 542,957 -0.05(-0.11%)
May 24, 2024 52.15 52.20 52.11 52.20 222,579 +0.05(+0.11%)
May 23, 2024 52.26 52.28 52.14 52.14 561,980 -0.09(-0.17%)
May 22, 2024 52.24 52.27 52.19 52.23 293,012 -0.04(-0.08%)
May 21, 2024 52.27 52.31 52.27 52.27 524,273 +0.03(+0.06%)
May 20, 2024 52.25 52.25 52.21 52.24 290,419 -0.01(-0.02%)
May 17, 2024 52.22 52.28 52.21 52.25 447,641 +0.03(+0.06%)
May 16, 2024 52.33 52.33 52.22 52.22 341,283 -0.08(-0.15%)
May 15, 2024 52.21 52.30 52.16 52.30 418,197 +0.20(+0.37%)
May 14, 2024 52.09 52.11 52.05 52.10 226,924 +0.07(+0.14%)
May 13, 2024 52.02 52.09 52.02 52.03 301,017 +0.02(+0.04%)
May 10, 2024 52.04 52.04 52.00 52.01 618,650 -0.04(-0.08%)
May 09, 2024 52.00 52.08 52.00 52.05 1,258,057 +0.03(+0.06%)
May 08, 2024 52.01 52.03 52.00 52.02 318,230 -0.03(-0.06%)
May 07, 2024 52.09 52.10 52.03 52.05 431,245 +0.03(+0.06%)
May 06, 2024 52.03 52.03 51.97 52.02 286,068 +0.06(+0.12%)
May 03, 2024 51.96 51.97 51.89 51.96 387,404 +0.15(+0.29%)
May 02, 2024 51.69 51.82 51.68 51.81 256,628 +0.19(+0.37%)
May 01, 2024 51.56 51.73 51.56 51.62 316,178 +0.05(+0.09%)
Apr 30, 2024 51.64 51.66 51.56 51.57 368,206 -0.10(-0.19%)
Apr 29, 2024 51.59 51.69 51.59 51.67 236,080 +0.08(+0.15%)
Apr 26, 2024 51.57 51.60 51.54 51.59 203,574 +0.04(+0.08%)
Apr 25, 2024 51.49 51.58 51.45 51.55 222,954 -0.08(-0.15%)
Apr 24, 2024 51.68 51.68 51.57 51.63 223,699 -0.08(-0.15%)
Apr 23, 2024 51.61 51.73 51.56 51.71 1,058,925 +0.08(+0.15%)
Apr 22, 2024 51.49 51.63 51.47 51.63 479,314 +0.15(+0.29%)
Apr 19, 2024 51.46 51.49 51.42 51.48 174,887 +0.08(+0.16%)
Apr 18, 2024 51.48 51.48 51.37 51.40 282,172 +0.01(+0.02%)
Apr 17, 2024 51.42 51.46 51.33 51.39 414,656 +0.03(+0.06%)
Apr 16, 2024 51.41 51.41 51.29 51.36 314,841 -0.14(-0.27%)
Apr 15, 2024 51.56 51.56 51.42 51.50 459,182 -0.12(-0.23%)
Apr 12, 2024 51.62 51.63 51.57 51.62 317,712 -0.04(-0.08%)
Apr 11, 2024 51.66 51.67 51.56 51.66 327,237 +0.02(+0.04%)
Apr 10, 2024 51.76 51.76 51.60 51.64 2,386,585 -0.30(-0.58%)
Apr 09, 2024 51.92 51.97 51.90 51.94 287,878 +0.09(+0.17%)
Apr 08, 2024 51.84 51.87 51.81 51.85 252,285 -0.01(-0.02%)
Apr 05, 2024 51.90 51.90 51.84 51.86 389,122 -0.04(-0.08%)
Apr 04, 2024 51.95 51.96 51.88 51.90 408,548 +0.02(+0.04%)
Apr 03, 2024 51.84 51.90 51.76 51.88 352,524 +0.02(+0.04%)
Apr 02, 2024 51.82 51.86 51.78 51.86 483,303 -0.01(-0.02%)
Apr 01, 2024 52.01 52.01 51.82 51.87 371,052 -0.14(-0.28%)
Mar 28, 2024 52.04 52.10 51.97 52.02 560,982 +0.00(+0.00%)
Mar 27, 2024 52.01 52.05 51.95 52.02 350,623 +0.10(+0.19%)
Mar 26, 2024 51.98 51.98 51.91 51.92 410,221 +0.01(+0.02%)
Mar 25, 2024 51.87 51.96 51.87 51.91 356,505 -0.07(-0.13%)
Mar 22, 2024 52.02 52.02 51.94 51.98 502,313 +0.05(+0.10%)
Mar 21, 2024 52.00 52.00 51.93 51.93 715,196 -0.02(-0.04%)
Mar 20, 2024 51.87 51.95 51.82 51.95 833,039 +0.14(+0.27%)
Mar 19, 2024 51.77 51.83 51.76 51.81 551,141 +0.05(+0.10%)
Mar 18, 2024 51.82 51.82 51.74 51.76 576,755 -0.01(-0.02%)
Mar 15, 2024 51.80 51.80 51.73 51.77 2,038,362 +0.00(+0.00%)
Mar 14, 2024 51.94 51.94 51.75 51.77 12,953,656 -0.18(-0.34%)
Mar 13, 2024 51.93 51.95 51.90 51.95 310,683 +0.05(+0.10%)
Mar 12, 2024 51.94 51.94 51.86 51.90 253,735 -0.01(-0.02%)
Mar 11, 2024 51.92 51.95 51.87 51.91 259,404 -0.02(-0.04%)
Mar 08, 2024 51.89 51.94 51.87 51.93 278,565 +0.07(+0.13%)
Mar 07, 2024 51.81 51.87 51.79 51.86 782,698 +0.06(+0.11%)
Mar 06, 2024 51.74 51.82 51.74 51.80 511,800 +0.10(+0.19%)
Mar 05, 2024 51.67 51.74 51.67 51.70 355,306 +0.02(+0.04%)
Mar 04, 2024 51.69 51.69 51.61 51.68 713,891 -0.02(-0.04%)
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.