Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 52.26 52.38 51.38 52.09 6,445,480 -0.81(-1.53%)
May 28, 2024 54.14 55.15 52.84 52.90 7,242,787 -1.51(-2.78%)
May 24, 2024 53.00 54.59 53.00 54.41 7,773,930 +1.60(+3.03%)
May 23, 2024 52.80 52.88 52.31 52.81 4,840,137 +0.01(+0.02%)
May 22, 2024 52.19 52.84 51.87 52.80 4,733,555 +0.63(+1.21%)
May 21, 2024 51.13 52.37 51.13 52.17 3,739,449 +0.93(+1.81%)
May 20, 2024 51.45 51.62 51.02 51.24 3,056,710 -0.24(-0.47%)
May 17, 2024 52.64 52.78 51.12 51.48 4,607,246 -1.22(-2.31%)
May 16, 2024 52.42 53.03 52.05 52.70 5,236,529 +0.28(+0.53%)
May 15, 2024 52.37 52.65 51.78 52.42 3,914,841 +0.32(+0.61%)
May 14, 2024 52.31 52.49 51.60 52.10 3,472,640 +0.11(+0.21%)
May 13, 2024 51.14 52.16 51.04 51.99 5,039,644 +0.99(+1.94%)
May 10, 2024 50.50 51.09 50.43 51.00 3,873,018 +0.66(+1.31%)
May 09, 2024 49.77 50.40 49.70 50.34 3,981,103 +0.65(+1.31%)
May 08, 2024 49.76 49.94 49.59 49.69 3,847,090 -0.38(-0.76%)
May 07, 2024 49.59 50.27 49.59 50.07 4,695,800 +0.69(+1.40%)
May 06, 2024 49.81 50.16 49.24 49.38 5,810,080 -0.27(-0.54%)
May 03, 2024 49.60 50.26 49.37 49.65 6,896,736 +0.26(+0.53%)
May 02, 2024 49.32 50.86 48.52 49.39 10,828,810 -1.67(-3.27%)
May 01, 2024 51.69 52.48 51.04 51.06 8,322,804 -0.48(-0.93%)
Apr 30, 2024 52.63 52.88 51.44 51.54 6,712,782 -1.21(-2.29%)
Apr 29, 2024 52.16 52.88 52.13 52.75 6,012,631 +0.73(+1.40%)
Apr 26, 2024 51.30 52.19 51.20 52.02 4,985,671 +0.68(+1.32%)
Apr 25, 2024 50.66 51.49 50.56 51.34 4,461,099 +0.16(+0.31%)
Apr 24, 2024 51.17 51.60 50.78 51.18 5,088,673 -0.07(-0.14%)
Apr 23, 2024 51.01 51.50 50.70 51.25 4,522,815 +0.31(+0.61%)
Apr 22, 2024 50.63 51.15 50.39 50.94 4,140,792 +0.55(+1.09%)
Apr 19, 2024 50.23 51.02 50.00 50.39 4,296,246 +0.44(+0.88%)
Apr 18, 2024 51.33 51.41 49.93 49.95 7,589,786 +0.50(+1.01%)
Apr 17, 2024 50.59 50.69 49.41 49.45 4,319,943 -0.80(-1.59%)
Apr 16, 2024 50.63 50.75 49.87 50.25 5,161,451 -0.64(-1.26%)
Apr 15, 2024 51.62 51.90 50.73 50.89 3,878,573 -0.42(-0.82%)
Apr 12, 2024 51.71 51.99 51.05 51.31 4,246,782 -0.58(-1.12%)
Apr 11, 2024 52.60 52.65 51.81 51.89 3,650,869 -0.57(-1.09%)
Apr 10, 2024 51.96 52.54 51.90 52.46 4,901,303 +0.50(+0.96%)
Apr 09, 2024 51.80 52.01 51.51 51.96 3,566,682 +0.38(+0.74%)
Apr 08, 2024 52.03 52.47 51.48 51.58 3,975,590 -0.48(-0.92%)
Apr 05, 2024 51.42 52.13 51.42 52.06 5,326,600 +0.66(+1.28%)
Apr 04, 2024 52.41 52.82 51.33 51.40 4,702,915 -0.45(-0.87%)
Apr 03, 2024 51.75 52.27 51.52 51.85 4,458,972 -0.01(-0.02%)
Apr 02, 2024 52.08 52.39 51.81 51.86 4,449,500 -0.41(-0.78%)
Apr 01, 2024 52.65 52.92 51.84 52.27 4,646,477 -0.51(-0.97%)
Mar 28, 2024 52.10 52.93 52.77 52.78 6,816,378 +0.86(+1.66%)
Mar 27, 2024 51.45 52.04 51.41 51.92 4,940,656 +0.84(+1.64%)
Mar 26, 2024 51.46 51.67 50.88 51.08 5,995,844 -0.15(-0.29%)
Mar 25, 2024 51.33 51.73 51.19 51.23 5,622,247 -0.19(-0.37%)
Mar 22, 2024 52.05 52.07 51.40 51.42 5,071,950 -0.58(-1.12%)
Mar 21, 2024 51.84 52.35 51.68 52.00 6,756,944 +0.03(+0.06%)
Mar 20, 2024 51.84 52.27 51.60 51.97 6,136,116 +0.15(+0.29%)
Mar 19, 2024 51.86 52.46 51.25 51.82 6,863,740 +0.47(+0.92%)
Mar 18, 2024 52.19 52.40 51.32 51.35 6,434,940 -0.85(-1.63%)
Mar 15, 2024 51.97 52.70 51.88 52.20 11,456,757 -0.05(-0.10%)
Mar 14, 2024 52.49 52.82 51.97 52.25 7,731,527 -0.16(-0.31%)
Mar 13, 2024 51.12 52.50 51.09 52.41 10,333,202 +1.50(+2.95%)
Mar 12, 2024 51.73 51.93 50.68 50.91 7,856,472 -0.64(-1.24%)
Mar 11, 2024 50.39 51.95 50.38 51.55 10,103,863 +1.18(+2.34%)
Mar 08, 2024 50.68 50.90 50.17 50.37 8,504,824 -0.14(-0.28%)
Mar 07, 2024 50.55 50.78 50.07 50.51 8,955,610 +0.24(+0.47%)
Mar 06, 2024 50.05 50.87 50.05 50.27 9,666,905 +0.45(+0.90%)
Mar 05, 2024 48.65 50.18 48.61 49.82 12,727,201 +1.17(+2.41%)
Mar 04, 2024 47.92 49.05 47.78 48.65 8,495,104 +0.86(+1.79%)
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.