Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.41 50.46 50.41 50.46 39,356 +0.05(+0.10%)
May 30, 2024 50.43 50.46 50.41 50.41 42,570 -0.01(-0.02%)
May 29, 2024 50.43 50.43 50.40 50.42 45,287 -0.01(-0.02%)
May 28, 2024 50.39 50.44 50.39 50.43 57,908 +0.02(+0.05%)
May 24, 2024 50.35 50.42 50.35 50.40 103,285 +0.02(+0.03%)
May 23, 2024 50.43 50.43 50.38 50.39 74,839 +0.01(+0.03%)
May 22, 2024 50.39 50.39 50.37 50.37 65,838 +0.01(+0.01%)
May 21, 2024 50.42 50.42 50.36 50.37 39,010 +0.01(+0.03%)
May 20, 2024 50.35 50.36 50.31 50.35 86,725 +0.00(+0.01%)
May 17, 2024 50.38 50.38 50.30 50.35 80,689 +0.02(+0.04%)
May 16, 2024 50.26 50.35 50.26 50.33 88,186 -0.00(-0.01%)
May 15, 2024 50.30 50.34 50.30 50.33 69,044 +0.02(+0.04%)
May 14, 2024 50.31 50.32 50.29 50.31 60,060 +0.01(+0.03%)
May 13, 2024 50.27 50.32 50.27 50.30 28,733 +0.00(+0.01%)
May 10, 2024 50.28 50.30 50.26 50.29 73,234 +0.01(+0.03%)
May 09, 2024 50.32 50.32 50.27 50.28 76,286 +0.01(+0.03%)
May 08, 2024 50.31 50.31 50.25 50.26 94,027 +0.00(+0.00%)
May 07, 2024 50.25 50.28 50.25 50.26 43,970 +0.01(+0.02%)
May 06, 2024 50.23 50.27 50.23 50.25 50,783 +0.01(+0.02%)
May 03, 2024 50.27 50.27 50.22 50.24 57,664 +0.00(+0.00%)
May 02, 2024 50.23 50.24 50.20 50.24 81,128 +0.02(+0.04%)
May 01, 2024 50.19 50.24 50.18 50.22 47,266 +0.03(+0.06%)
Apr 30, 2024 50.15 50.20 50.15 50.19 44,052 +0.03(+0.06%)
Apr 29, 2024 50.18 50.20 50.15 50.16 69,112 +0.00(+0.00%)
Apr 26, 2024 50.17 50.17 50.14 50.16 86,028 -0.01(-0.02%)
Apr 25, 2024 50.17 50.20 50.12 50.17 100,101 +0.03(+0.06%)
Apr 24, 2024 50.13 50.16 50.13 50.14 121,365 +0.00(+0.00%)
Apr 23, 2024 50.13 50.18 50.13 50.14 29,148 +0.01(+0.01%)
Apr 22, 2024 50.13 50.14 50.10 50.14 49,877 +0.02(+0.04%)
Apr 19, 2024 50.14 50.14 50.10 50.12 1,581,068 +0.02(+0.04%)
Apr 18, 2024 50.11 50.12 50.04 50.10 874,732 +0.01(+0.01%)
Apr 17, 2024 50.10 50.13 50.08 50.10 135,208 +0.01(+0.02%)
Apr 16, 2024 50.09 50.13 50.08 50.09 46,752 +0.01(+0.01%)
Apr 15, 2024 50.10 50.10 50.06 50.08 34,263 +0.01(+0.01%)
Apr 12, 2024 50.15 50.15 50.04 50.07 55,306 +0.01(+0.02%)
Apr 11, 2024 50.06 50.08 50.04 50.06 76,722 +0.01(+0.02%)
Apr 10, 2024 50.05 50.06 50.03 50.05 51,604 +0.02(+0.04%)
Apr 09, 2024 50.05 50.07 50.03 50.03 106,611 +0.01(+0.02%)
Apr 08, 2024 49.99 50.05 49.99 50.02 116,182 +0.00(+0.01%)
Apr 05, 2024 50.00 50.03 50.00 50.02 110,017 +0.01(+0.02%)
Apr 04, 2024 49.99 50.03 49.99 50.01 68,850 +0.00(+0.01%)
Apr 03, 2024 49.98 50.00 49.97 50.00 90,520 +0.01(+0.02%)
Apr 02, 2024 49.99 50.00 49.94 49.99 65,179 +0.00(+0.00%)
Apr 01, 2024 49.95 49.99 49.95 49.99 64,645 +0.03(+0.06%)
Mar 28, 2024 49.98 49.98 49.93 49.97 89,533 +0.01(+0.03%)
Mar 27, 2024 49.94 49.94 49.94 49.95 46,816 +0.02(+0.04%)
Mar 26, 2024 49.91 49.95 49.91 49.93 30,058 +0.01(+0.01%)
Mar 25, 2024 49.96 49.96 49.91 49.92 35,305 -0.00(-0.00%)
Mar 22, 2024 49.99 49.99 49.90 49.93 79,335 -0.01(-0.02%)
Mar 21, 2024 49.91 49.94 49.90 49.94 92,473 +0.03(+0.05%)
Mar 20, 2024 49.92 49.92 49.89 49.91 52,718 +0.00(+0.00%)
Mar 19, 2024 49.88 49.91 49.87 49.91 55,984 +0.02(+0.05%)
Mar 18, 2024 49.90 49.90 49.85 49.88 51,846 +0.02(+0.05%)
Mar 15, 2024 49.85 49.89 49.80 49.86 79,892 -0.02(-0.04%)
Mar 14, 2024 49.88 49.88 49.82 49.88 31,719 +0.04(+0.08%)
Mar 13, 2024 49.84 49.89 49.84 49.84 105,923 -0.01(-0.01%)
Mar 12, 2024 49.90 49.90 49.83 49.84 65,535 +0.01(+0.01%)
Mar 11, 2024 49.90 49.90 49.83 49.84 27,778 +0.02(+0.04%)
Mar 08, 2024 49.83 49.84 49.82 49.82 42,795 +0.01(+0.01%)
Mar 07, 2024 49.81 49.82 49.79 49.81 35,247 +0.04(+0.09%)
Mar 06, 2024 49.78 49.80 49.77 49.77 90,598 -0.02(-0.04%)
Mar 05, 2024 49.73 49.80 49.73 49.79 37,361 -0.02(-0.04%)
Mar 04, 2024 49.84 49.84 49.78 49.81 30,635 +0.04(+0.08%)
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.