Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.10 54.20 53.47 53.99 10,554,258 -0.22(-0.41%)
Jun 20, 2024 54.90 55.00 54.06 54.21 8,513,015 -1.23(-2.22%)
Jun 18, 2024 55.38 55.84 55.10 55.44 6,081,963 +0.21(+0.38%)
Jun 17, 2024 55.00 55.38 54.57 55.23 3,243,593 +0.21(+0.38%)
Jun 14, 2024 55.52 56.12 54.59 55.02 3,445,988 -1.04(-1.86%)
Jun 13, 2024 56.03 56.31 55.51 56.06 2,831,365 -0.19(-0.34%)
Jun 12, 2024 56.88 57.22 56.05 56.25 3,990,332 +0.10(+0.18%)
Jun 11, 2024 55.91 56.16 55.51 56.15 3,276,336 +0.10(+0.18%)
Jun 10, 2024 55.48 56.18 55.37 56.05 4,131,534 +0.32(+0.57%)
Jun 07, 2024 55.37 56.27 55.27 55.73 4,143,500 +0.05(+0.09%)
Jun 06, 2024 55.62 56.00 55.43 55.68 3,463,510 -0.01(-0.02%)
Jun 05, 2024 55.15 55.94 55.03 55.69 3,945,269 +0.54(+0.98%)
Jun 04, 2024 55.57 55.72 55.10 55.15 4,599,987 -0.92(-1.64%)
Jun 03, 2024 57.55 57.59 55.44 56.07 4,696,565 -1.56(-2.71%)
May 31, 2024 56.63 57.75 56.59 57.63 5,920,060 +0.94(+1.66%)
May 30, 2024 56.30 56.85 56.28 56.69 3,217,827 +0.39(+0.68%)
May 29, 2024 56.80 56.91 56.28 56.30 3,005,997 -1.03(-1.79%)
May 28, 2024 57.19 57.65 57.06 57.33 2,524,372 +0.28(+0.48%)
May 24, 2024 56.59 57.11 56.58 57.06 2,708,942 +0.83(+1.48%)
May 23, 2024 56.79 56.82 56.13 56.23 3,465,683 -0.67(-1.18%)
May 22, 2024 57.81 57.94 56.59 56.90 4,911,937 -1.29(-2.22%)
May 21, 2024 58.46 58.57 58.09 58.19 2,280,707 -0.33(-0.56%)
May 20, 2024 58.38 58.72 58.08 58.52 1,938,792 +0.05(+0.08%)
May 17, 2024 58.34 58.49 57.98 58.47 2,701,667 +0.48(+0.83%)
May 16, 2024 58.32 58.69 57.80 57.98 4,931,481 -0.36(-0.61%)
May 15, 2024 59.31 59.46 58.25 58.34 3,584,886 -0.58(-0.99%)
May 14, 2024 58.83 59.21 58.79 58.92 3,560,246 +0.29(+0.49%)
May 13, 2024 58.77 59.19 58.51 58.64 2,285,613 -0.05(-0.08%)
May 10, 2024 58.96 59.40 58.56 58.69 3,091,333 -0.04(-0.07%)
May 09, 2024 58.03 58.86 58.03 58.72 4,260,019 +0.80(+1.38%)
May 08, 2024 57.23 58.61 57.23 57.92 5,011,849 +0.28(+0.48%)
May 07, 2024 56.91 58.41 56.67 57.65 6,291,878 +1.01(+1.78%)
May 06, 2024 56.56 56.67 56.03 56.64 3,910,330 +0.30(+0.53%)
May 03, 2024 56.49 56.73 56.06 56.34 2,575,813 +0.21(+0.37%)
May 02, 2024 56.87 57.06 55.70 56.14 4,508,036 -0.40(-0.70%)
May 01, 2024 56.34 57.24 55.74 56.53 5,180,048 +0.33(+0.58%)
Apr 30, 2024 56.57 57.24 56.19 56.21 5,634,702 -0.89(-1.56%)
Apr 29, 2024 56.53 57.12 56.47 57.09 4,302,253 +0.50(+0.89%)
Apr 26, 2024 56.95 57.50 56.45 56.59 5,642,421 +0.84(+1.51%)
Apr 25, 2024 57.01 57.19 54.39 55.75 7,170,306 -0.53(-0.95%)
Apr 24, 2024 55.72 56.52 55.69 56.28 5,015,709 +0.24(+0.42%)
Apr 23, 2024 55.96 56.41 55.76 56.05 3,137,613 -0.25(-0.44%)
Apr 22, 2024 55.93 56.61 55.59 56.29 3,251,230 +0.33(+0.58%)
Apr 19, 2024 55.80 56.23 55.63 55.97 3,909,784 +0.17(+0.30%)
Apr 18, 2024 56.60 56.60 55.36 55.80 3,903,753 -0.33(-0.58%)
Apr 17, 2024 56.47 56.66 55.98 56.13 2,850,130 -0.04(-0.07%)
Apr 16, 2024 56.28 56.42 55.95 56.17 3,136,186 -0.45(-0.80%)
Apr 15, 2024 57.52 57.95 56.22 56.62 3,933,219 -0.37(-0.64%)
Apr 12, 2024 57.41 57.91 56.86 56.99 3,835,060 -0.76(-1.32%)
Apr 11, 2024 58.24 58.28 57.58 57.75 3,474,372 -0.39(-0.66%)
Apr 10, 2024 58.49 58.91 57.66 58.13 4,304,380 -1.01(-1.70%)
Apr 09, 2024 59.22 59.52 58.76 59.14 3,618,964 +0.35(+0.59%)
Apr 08, 2024 59.22 59.46 58.43 58.79 3,822,526 -0.17(-0.28%)
Apr 05, 2024 59.26 59.26 58.37 58.96 3,910,108 -0.17(-0.28%)
Apr 04, 2024 59.67 59.95 58.92 59.13 5,448,537 -0.13(-0.22%)
Apr 03, 2024 58.66 59.54 58.66 59.26 5,003,019 +0.69(+1.18%)
Apr 02, 2024 57.62 58.65 57.30 58.57 6,408,397 +1.02(+1.77%)
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.