Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 50.66 50.66 50.60 50.60 3,089 -0.06(-0.12%)
Jun 24, 2024 50.59 50.66 50.52 50.66 4,846 +0.13(+0.27%)
Jun 21, 2024 50.57 50.58 50.46 50.52 7,854 -0.00(-0.01%)
Jun 20, 2024 50.59 50.59 50.53 50.53 921 +0.00(+0.01%)
Jun 18, 2024 50.50 50.52 50.42 50.52 2,338 +0.12(+0.23%)
Jun 17, 2024 50.38 50.41 50.34 50.41 4,721 +0.05(+0.09%)
Jun 14, 2024 50.40 50.50 50.36 50.36 2,981 -0.19(-0.38%)
Jun 13, 2024 50.60 50.60 50.55 50.55 1,326 -0.02(-0.04%)
Jun 12, 2024 50.50 50.67 50.50 50.57 6,981 +0.27(+0.54%)
Jun 11, 2024 50.31 50.35 50.29 50.30 2,761 +0.06(+0.12%)
Jun 10, 2024 50.29 50.29 50.24 50.24 2,368 +0.00(+0.01%)
Jun 07, 2024 50.35 50.35 50.24 50.24 3,875 -0.13(-0.25%)
Jun 06, 2024 50.44 50.44 50.36 50.36 1,311 -0.00(-0.01%)
Jun 05, 2024 50.33 50.37 50.33 50.37 3,868 +0.06(+0.13%)
Jun 04, 2024 50.24 50.30 50.16 50.30 3,279 +0.04(+0.08%)
Jun 03, 2024 50.23 50.26 50.23 50.26 981 +0.06(+0.12%)
May 31, 2024 50.02 50.20 49.99 50.20 5,896 +0.27(+0.54%)
May 30, 2024 49.93 49.94 49.93 49.93 4,866 +0.03(+0.06%)
May 29, 2024 49.99 49.99 49.90 49.90 2,845 -0.16(-0.32%)
May 28, 2024 50.12 50.12 50.05 50.06 3,241 +0.01(+0.02%)
May 24, 2024 50.09 50.15 49.99 50.05 3,660 -0.01(-0.02%)
May 23, 2024 50.19 50.23 50.06 50.06 6,199 -0.11(-0.22%)
May 22, 2024 50.19 50.19 50.16 50.17 2,741 -0.08(-0.16%)
May 21, 2024 50.25 50.25 50.25 50.25 6,676 +0.03(+0.06%)
May 20, 2024 50.21 50.22 50.21 50.22 1,968 +0.01(+0.02%)
May 17, 2024 50.20 50.21 50.10 50.21 3,378 -0.02(-0.04%)
May 16, 2024 50.26 50.26 50.23 50.23 2,611 -0.01(-0.02%)
May 15, 2024 50.15 50.24 50.15 50.24 3,591 +0.19(+0.38%)
May 14, 2024 49.96 50.06 49.96 50.05 3,493 +0.04(+0.08%)
May 13, 2024 50.03 50.03 50.01 50.01 742 +0.01(+0.03%)
May 10, 2024 50.05 50.05 50.00 50.00 1,984 -0.06(-0.13%)
May 09, 2024 50.04 50.06 50.04 50.06 488 +0.04(+0.08%)
May 08, 2024 50.05 50.05 50.02 50.02 513 -0.08(-0.16%)
May 07, 2024 50.16 50.16 50.07 50.10 2,797 +0.02(+0.04%)
May 06, 2024 50.04 50.15 50.04 50.08 5,389 +0.12(+0.25%)
May 03, 2024 49.90 50.00 49.90 49.96 1,616 +0.22(+0.45%)
May 02, 2024 49.68 49.76 49.68 49.74 4,528 +0.16(+0.32%)
May 01, 2024 49.49 49.61 49.49 49.58 2,094 +0.07(+0.14%)
Apr 30, 2024 49.59 49.59 49.51 49.51 9,026 -0.15(-0.30%)
Apr 29, 2024 49.64 49.66 49.63 49.66 2,413 +0.15(+0.31%)
Apr 26, 2024 49.47 49.54 49.42 49.51 6,748 +0.07(+0.15%)
Apr 25, 2024 49.34 49.43 49.24 49.43 7,801 -0.13(-0.26%)
Apr 24, 2024 49.57 49.57 49.55 49.56 3,865 -0.03(-0.06%)
Apr 23, 2024 49.44 49.59 49.44 49.59 5,991 +0.16(+0.32%)
Apr 22, 2024 49.32 49.43 49.32 49.43 6,832 +0.20(+0.41%)
Apr 19, 2024 49.24 49.25 49.23 49.23 2,396 +0.03(+0.07%)
Apr 18, 2024 49.22 49.24 49.19 49.19 1,354 +0.01(+0.01%)
Apr 17, 2024 49.25 49.25 49.19 49.19 2,584 +0.00(+0.01%)
Apr 16, 2024 49.22 49.22 49.16 49.18 3,704 -0.15(-0.30%)
Apr 15, 2024 49.46 49.47 49.33 49.33 4,281 -0.17(-0.34%)
Apr 12, 2024 49.50 49.51 49.50 49.50 2,914 -0.06(-0.12%)
Apr 11, 2024 49.59 49.59 49.43 49.56 7,070 -0.09(-0.19%)
Apr 10, 2024 49.70 49.70 49.65 49.65 8,545 -0.22(-0.44%)
Apr 09, 2024 49.82 49.87 49.82 49.87 2,670 +0.09(+0.18%)
Apr 08, 2024 49.77 49.78 49.77 49.78 5,385 +0.01(+0.02%)
Apr 05, 2024 49.80 49.80 49.71 49.77 8,172 -0.06(-0.13%)
Apr 04, 2024 49.84 49.89 49.80 49.84 4,884 +0.05(+0.11%)
Apr 03, 2024 49.72 49.78 49.72 49.78 1,000 +0.04(+0.08%)
Apr 02, 2024 49.73 49.74 49.69 49.74 7,419 -0.15(-0.30%)
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.