Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2024 51.44 51.44 51.22 51.24 34,704 -0.23(-0.45%)
Jun 06, 2024 51.43 51.49 51.43 51.47 64,664 +0.14(+0.27%)
Jun 05, 2024 51.22 51.35 51.22 51.33 74,042 +0.17(+0.33%)
Jun 04, 2024 51.04 51.16 51.04 51.16 66,727 +0.15(+0.29%)
Jun 03, 2024 51.04 51.04 50.95 51.01 25,058 +0.03(+0.06%)
May 31, 2024 50.89 50.98 50.82 50.98 55,556 +0.15(+0.29%)
May 30, 2024 50.84 50.88 50.77 50.83 61,687 +0.03(+0.06%)
May 29, 2024 50.86 50.91 50.80 50.80 140,995 -0.16(-0.31%)
May 28, 2024 51.02 51.04 50.95 50.96 21,832 -0.05(-0.10%)
May 24, 2024 51.06 51.06 50.97 51.01 26,144 -0.04(-0.08%)
May 23, 2024 51.19 51.20 51.01 51.05 40,484 -0.18(-0.35%)
May 22, 2024 51.27 51.27 51.12 51.23 20,728 -0.07(-0.14%)
May 21, 2024 51.42 51.42 51.27 51.30 40,866 -0.08(-0.16%)
May 20, 2024 51.45 51.46 51.35 51.38 35,769 -0.07(-0.14%)
May 17, 2024 51.54 51.56 51.43 51.45 42,681 -0.14(-0.27%)
May 16, 2024 51.67 51.67 51.56 51.59 28,586 -0.08(-0.15%)
May 15, 2024 51.65 51.69 51.61 51.67 29,028 +0.08(+0.15%)
May 14, 2024 51.58 51.60 51.50 51.59 53,197 +0.07(+0.14%)
May 13, 2024 51.58 51.58 51.48 51.52 13,835 +0.03(+0.06%)
May 10, 2024 51.55 51.55 51.48 51.49 27,429 -0.07(-0.14%)
May 09, 2024 51.56 51.60 51.54 51.56 25,349 -0.01(-0.03%)
May 08, 2024 51.53 51.58 51.51 51.58 18,021 +0.04(+0.08%)
May 07, 2024 51.47 51.56 51.44 51.54 37,864 +0.17(+0.34%)
May 06, 2024 51.32 51.39 51.28 51.36 27,169 +0.04(+0.07%)
May 03, 2024 51.31 51.34 51.24 51.33 34,456 +0.14(+0.27%)
May 02, 2024 51.12 51.19 51.08 51.19 52,914 +0.13(+0.25%)
May 01, 2024 51.13 51.13 51.00 51.06 60,800 +0.04(+0.08%)
Apr 30, 2024 50.98 51.03 50.93 51.02 11,044 +0.02(+0.04%)
Apr 29, 2024 50.98 51.07 50.98 51.00 22,208 +0.05(+0.10%)
Apr 26, 2024 51.00 51.04 50.94 50.95 21,119 +0.01(+0.02%)
Apr 25, 2024 50.97 50.98 50.90 50.94 30,565 -0.15(-0.29%)
Apr 24, 2024 51.08 51.09 51.06 51.09 12,878 -0.02(-0.04%)
Apr 23, 2024 51.10 51.20 51.08 51.11 23,492 +0.01(+0.02%)
Apr 22, 2024 51.15 51.15 51.10 51.10 28,210 -0.01(-0.02%)
Apr 19, 2024 51.14 51.17 51.09 51.11 23,408 +0.01(+0.02%)
Apr 18, 2024 51.12 51.12 51.04 51.10 20,321 +0.05(+0.10%)
Apr 17, 2024 50.97 51.12 50.97 51.05 12,163 +0.06(+0.12%)
Apr 16, 2024 51.07 51.08 50.95 50.99 36,761 -0.11(-0.21%)
Apr 15, 2024 51.15 51.18 51.00 51.10 49,797 -0.05(-0.10%)
Apr 12, 2024 51.11 51.20 51.11 51.15 44,178 +0.16(+0.31%)
Apr 11, 2024 50.97 50.99 50.87 50.99 32,007 +0.06(+0.12%)
Apr 10, 2024 51.06 51.06 50.84 50.93 51,844 -0.38(-0.74%)
Apr 09, 2024 51.27 51.38 51.24 51.31 43,540 +0.13(+0.25%)
Apr 08, 2024 51.14 51.18 51.08 51.18 43,970 +0.06(+0.12%)
Apr 05, 2024 51.11 51.19 51.11 51.12 51,684 -0.16(-0.31%)
Apr 04, 2024 51.22 51.29 51.18 51.28 37,911 +0.13(+0.26%)
Apr 03, 2024 51.21 51.21 51.08 51.15 103,847 -0.14(-0.27%)
Apr 02, 2024 51.40 51.40 51.27 51.29 100,371 -0.18(-0.35%)
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.