Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 52.56 53.26 52.52 52.71 1,332,473 -0.43(-0.81%)
May 28, 2024 53.60 53.84 53.09 53.14 1,491,096 -0.20(-0.37%)
May 24, 2024 53.61 53.77 53.08 53.34 1,433,556 +0.05(+0.09%)
May 23, 2024 54.69 54.69 52.99 53.29 1,724,638 -1.39(-2.54%)
May 22, 2024 54.66 55.16 54.23 54.68 1,194,785 -0.03(-0.05%)
May 21, 2024 54.78 55.02 54.31 54.71 1,138,478 +0.07(+0.13%)
May 20, 2024 55.17 55.60 54.45 54.64 1,080,271 -0.52(-0.94%)
May 17, 2024 54.99 55.35 54.73 55.16 2,024,161 +0.24(+0.44%)
May 16, 2024 55.29 55.98 54.88 54.92 2,169,657 -0.13(-0.24%)
May 15, 2024 54.63 55.10 54.55 55.05 1,513,213 +0.52(+0.95%)
May 14, 2024 54.62 54.77 54.25 54.53 1,245,092 -0.09(-0.16%)
May 13, 2024 54.86 54.98 54.30 54.62 1,694,717 -0.19(-0.35%)
May 10, 2024 54.98 54.98 53.95 54.81 2,094,722 +0.01(+0.02%)
May 09, 2024 52.05 55.39 51.77 54.80 3,103,504 +2.42(+4.62%)
May 08, 2024 51.92 54.14 51.84 52.38 3,217,057 +0.28(+0.54%)
May 07, 2024 52.70 53.32 51.87 52.10 2,152,508 -0.65(-1.23%)
May 06, 2024 51.81 52.81 51.79 52.75 2,593,480 +1.35(+2.63%)
May 03, 2024 51.24 51.80 51.21 51.40 1,149,399 +0.40(+0.78%)
May 02, 2024 51.13 51.43 50.72 51.00 1,013,436 +0.32(+0.63%)
May 01, 2024 50.29 51.27 50.20 50.68 1,161,350 +0.43(+0.86%)
Apr 30, 2024 50.99 51.49 50.20 50.25 2,088,698 -1.25(-2.43%)
Apr 29, 2024 51.24 51.83 51.14 51.50 1,318,253 +0.15(+0.29%)
Apr 26, 2024 50.49 51.45 50.49 51.35 1,145,903 +0.93(+1.84%)
Apr 25, 2024 50.57 50.84 50.09 50.42 1,096,972 -0.35(-0.69%)
Apr 24, 2024 50.62 50.86 50.44 50.77 1,185,209 +0.02(+0.04%)
Apr 23, 2024 50.60 51.12 50.27 50.75 1,121,235 +0.31(+0.61%)
Apr 22, 2024 50.43 50.79 49.91 50.44 1,558,747 +0.40(+0.80%)
Apr 19, 2024 49.80 50.19 49.71 50.04 1,511,464 +0.09(+0.18%)
Apr 18, 2024 50.32 50.52 49.65 49.95 1,322,507 -0.25(-0.50%)
Apr 17, 2024 51.95 52.00 49.98 50.20 1,463,039 -1.32(-2.56%)
Apr 16, 2024 50.53 51.58 50.24 51.52 2,828,942 +0.97(+1.92%)
Apr 15, 2024 51.13 51.69 50.38 50.55 1,662,607 -0.02(-0.04%)
Apr 12, 2024 51.81 52.04 50.40 50.57 1,537,091 -1.50(-2.88%)
Apr 11, 2024 51.77 52.22 51.40 52.07 1,894,273 +0.43(+0.83%)
Apr 10, 2024 51.41 51.81 50.90 51.64 874,841 -0.14(-0.27%)
Apr 09, 2024 51.46 52.01 50.98 51.78 2,100,795 +0.49(+0.96%)
Apr 08, 2024 50.19 51.50 50.19 51.29 2,204,473 +0.75(+1.48%)
Apr 05, 2024 50.16 50.75 49.79 50.54 2,342,202 +0.61(+1.22%)
Apr 04, 2024 53.71 53.71 49.70 49.93 5,442,141 -3.64(-6.79%)
Apr 03, 2024 53.55 53.98 53.17 53.57 1,353,714 -0.05(-0.09%)
Apr 02, 2024 53.92 54.08 53.38 53.62 1,386,678 -0.56(-1.03%)
Apr 01, 2024 53.78 54.84 53.60 54.18 2,363,739 +0.21(+0.39%)
Mar 28, 2024 54.76 54.93 53.94 53.97 1,652,435 -0.53(-0.97%)
Mar 27, 2024 54.35 54.94 54.20 54.50 900,730 +0.42(+0.78%)
Mar 26, 2024 53.98 54.27 53.95 54.08 900,340 +0.14(+0.26%)
Mar 25, 2024 53.97 54.47 53.91 53.94 951,322 -0.03(-0.06%)
Mar 22, 2024 54.11 54.30 53.66 53.97 1,050,307 -0.17(-0.31%)
Mar 21, 2024 54.08 54.53 53.50 54.14 1,004,639 +0.27(+0.50%)
Mar 20, 2024 53.50 53.91 53.15 53.87 1,025,579 +0.37(+0.69%)
Mar 19, 2024 53.57 53.85 53.16 53.50 1,436,413 +0.29(+0.55%)
Mar 18, 2024 53.90 54.24 53.17 53.21 1,722,565 -0.80(-1.48%)
Mar 15, 2024 53.62 54.47 53.62 54.01 2,644,576 +0.12(+0.22%)
Mar 14, 2024 53.49 53.94 53.08 53.89 1,656,799 +0.39(+0.73%)
Mar 13, 2024 53.16 54.32 53.11 53.50 1,991,083 +0.29(+0.55%)
Mar 12, 2024 52.80 53.38 52.73 53.21 931,434 +0.64(+1.22%)
Mar 11, 2024 52.51 52.82 52.19 52.57 872,428 -0.07(-0.13%)
Mar 08, 2024 54.14 54.48 52.63 52.64 1,901,901 -1.60(-2.95%)
Mar 07, 2024 52.87 54.28 52.74 54.24 2,610,393 +1.64(+3.12%)
Mar 06, 2024 52.03 52.75 51.99 52.60 1,721,501 +0.78(+1.51%)
Mar 05, 2024 51.90 52.59 51.76 51.82 1,124,434 -0.09(-0.17%)
Mar 04, 2024 50.53 51.97 50.51 51.91 1,612,479 +1.32(+2.61%)
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.