Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.84 50.84 50.74 50.84 32,169 +0.18(+0.35%)
May 30, 2024 50.62 50.68 50.58 50.66 43,951 +0.17(+0.35%)
May 29, 2024 50.52 50.52 50.41 50.49 29,226 -0.22(-0.44%)
May 28, 2024 50.82 50.83 50.70 50.71 18,074 -0.19(-0.38%)
May 24, 2024 50.78 50.91 50.75 50.90 32,242 +0.03(+0.06%)
May 23, 2024 50.99 50.99 50.77 50.87 78,278 -0.07(-0.13%)
May 22, 2024 50.91 50.99 50.91 50.94 27,343 -0.11(-0.22%)
May 21, 2024 50.95 51.09 50.95 51.05 23,482 +0.10(+0.20%)
May 20, 2024 50.95 50.98 50.93 50.95 20,379 -0.02(-0.05%)
May 17, 2024 50.96 51.05 50.96 50.98 12,410 -0.10(-0.19%)
May 16, 2024 51.16 51.21 51.08 51.08 16,169 -0.09(-0.17%)
May 15, 2024 51.17 51.25 51.13 51.16 31,912 +0.28(+0.55%)
May 14, 2024 50.87 50.90 50.75 50.89 16,605 +0.07(+0.14%)
May 13, 2024 50.92 50.92 50.79 50.82 16,488 +0.03(+0.07%)
May 10, 2024 50.77 50.81 50.70 50.78 39,452 -0.08(-0.16%)
May 09, 2024 50.78 50.87 50.78 50.86 13,932 +0.03(+0.05%)
May 08, 2024 50.95 50.95 50.82 50.84 8,697 -0.10(-0.20%)
May 07, 2024 50.98 51.11 50.90 50.94 53,072 +0.07(+0.14%)
May 06, 2024 50.77 50.87 50.73 50.87 34,585 +0.16(+0.31%)
May 03, 2024 50.71 50.75 50.60 50.71 14,656 +0.19(+0.37%)
May 02, 2024 50.39 50.57 50.37 50.52 17,235 +0.16(+0.31%)
May 01, 2024 50.30 50.50 50.23 50.36 53,496 +0.21(+0.42%)
Apr 30, 2024 50.25 50.27 50.15 50.15 16,039 -0.21(-0.41%)
Apr 29, 2024 50.36 50.41 50.32 50.36 9,858 +0.16(+0.32%)
Apr 26, 2024 50.25 50.29 50.18 50.20 44,148 +0.16(+0.32%)
Apr 25, 2024 49.99 50.30 49.97 50.04 46,450 -0.17(-0.34%)
Apr 24, 2024 50.23 50.23 50.14 50.21 7,982 -0.18(-0.36%)
Apr 23, 2024 50.28 50.44 50.28 50.39 5,677 +0.01(+0.02%)
Apr 22, 2024 50.30 50.38 50.27 50.38 9,086 +0.07(+0.14%)
Apr 19, 2024 50.38 50.38 50.30 50.31 18,655 +0.02(+0.04%)
Apr 18, 2024 50.32 50.34 50.21 50.29 19,161 -0.11(-0.22%)
Apr 17, 2024 50.26 50.43 50.26 50.40 12,904 +0.18(+0.37%)
Apr 16, 2024 50.09 50.22 50.09 50.22 8,290 -0.13(-0.27%)
Apr 15, 2024 50.44 50.44 50.25 50.35 26,968 -0.35(-0.69%)
Apr 12, 2024 50.71 50.74 50.70 50.70 7,764 +0.14(+0.28%)
Apr 11, 2024 50.66 50.66 50.47 50.56 13,900 -0.29(-0.57%)
Apr 10, 2024 50.75 50.85 50.61 50.85 14,993 -0.12(-0.23%)
Apr 09, 2024 51.01 51.12 50.97 50.97 17,150 +0.04(+0.08%)
Apr 08, 2024 50.82 50.94 50.82 50.93 50,772 +0.08(+0.16%)
Apr 05, 2024 50.91 50.95 50.85 50.85 16,903 -0.22(-0.43%)
Apr 04, 2024 51.07 51.09 50.97 51.06 171,324 +0.03(+0.06%)
Apr 03, 2024 50.87 51.03 50.85 51.03 49,527 +0.08(+0.16%)
Apr 02, 2024 50.91 50.98 50.77 50.96 36,466 -0.05(-0.10%)
Apr 01, 2024 51.14 51.14 50.95 51.00 48,351 -0.35(-0.68%)
Mar 28, 2024 51.29 51.41 51.26 51.35 19,689 +0.05(+0.10%)
Mar 27, 2024 51.19 51.34 51.19 51.30 33,053 +0.18(+0.35%)
Mar 26, 2024 51.09 51.17 51.09 51.12 11,938 +0.00(+0.00%)
Mar 25, 2024 51.11 51.14 51.07 51.12 20,947 -0.11(-0.21%)
Mar 22, 2024 51.22 51.23 51.18 51.23 52,949 +0.25(+0.49%)
Mar 21, 2024 51.03 51.18 50.88 50.98 75,050 -0.03(-0.06%)
Mar 20, 2024 50.92 51.04 50.92 51.01 6,671 +0.13(+0.25%)
Mar 19, 2024 50.85 50.97 50.84 50.89 21,512 +0.14(+0.28%)
Mar 18, 2024 50.83 50.85 50.74 50.74 24,634 -0.05(-0.10%)
Mar 15, 2024 50.79 50.85 50.78 50.79 13,782 -0.02(-0.04%)
Mar 14, 2024 50.96 51.01 50.80 50.81 597,742 -0.21(-0.41%)
Mar 13, 2024 51.10 51.10 51.02 51.02 62,960 -0.09(-0.17%)
Mar 12, 2024 51.17 51.18 51.07 51.11 17,082 -0.09(-0.18%)
Mar 11, 2024 51.17 51.24 51.13 51.20 21,522 +0.02(+0.05%)
Mar 08, 2024 51.24 51.24 51.18 51.18 10,912 +0.03(+0.07%)
Mar 07, 2024 51.12 51.14 51.04 51.14 36,875 +0.13(+0.26%)
Mar 06, 2024 51.01 51.09 51.00 51.01 8,838 +0.12(+0.23%)
Mar 05, 2024 50.87 50.97 50.87 50.89 24,556 +0.17(+0.33%)
Mar 04, 2024 50.67 50.76 50.67 50.72 32,502 +0.00(+0.00%)
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.