Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 55.40 56.55 54.94 56.13 1,883,858 +0.73(+1.32%)
Jun 20, 2024 54.50 55.83 54.22 55.40 702,782 +0.92(+1.69%)
Jun 18, 2024 55.17 55.56 54.09 54.48 966,733 -0.16(-0.29%)
Jun 17, 2024 52.47 55.15 52.35 54.64 1,095,984 +2.66(+5.12%)
Jun 14, 2024 51.84 52.35 51.25 51.98 583,008 +0.25(+0.48%)
Jun 13, 2024 52.24 52.77 51.57 51.73 355,095 -0.83(-1.58%)
Jun 12, 2024 52.45 52.93 52.26 52.56 422,092 +0.19(+0.36%)
Jun 11, 2024 53.76 53.99 52.32 52.37 344,864 -1.27(-2.37%)
Jun 10, 2024 53.99 54.63 53.25 53.64 615,196 +0.10(+0.19%)
Jun 07, 2024 54.75 55.41 53.37 53.54 823,988 -0.96(-1.76%)
Jun 06, 2024 52.10 54.63 52.03 54.50 683,429 +2.13(+4.07%)
Jun 05, 2024 51.01 52.38 50.54 52.37 1,068,093 +1.67(+3.29%)
Jun 04, 2024 51.05 51.11 50.37 50.70 783,487 -0.17(-0.33%)
Jun 03, 2024 51.00 51.58 50.80 50.87 1,069,876 -0.13(-0.25%)
May 31, 2024 50.00 51.30 49.70 51.00 782,305 +1.27(+2.55%)
May 30, 2024 50.30 50.58 49.70 49.73 493,040 -0.61(-1.21%)
May 29, 2024 50.45 50.60 49.65 50.34 953,578 -0.02(-0.04%)
May 28, 2024 50.00 50.70 49.79 50.36 1,240,763 +0.38(+0.76%)
May 24, 2024 50.07 50.52 49.45 49.98 610,008 +0.11(+0.22%)
May 23, 2024 51.06 51.22 49.82 49.87 673,665 -1.19(-2.33%)
May 22, 2024 52.31 52.31 50.97 51.06 925,676 -1.26(-2.41%)
May 21, 2024 53.70 54.06 52.17 52.32 580,273 -1.67(-3.09%)
May 20, 2024 53.87 54.20 53.02 53.99 740,360 +0.17(+0.32%)
May 17, 2024 53.11 53.94 52.51 53.82 590,186 +0.57(+1.07%)
May 16, 2024 53.63 54.01 53.20 53.25 441,855 -0.40(-0.75%)
May 15, 2024 53.67 53.90 53.03 53.65 553,832 -0.07(-0.13%)
May 14, 2024 52.66 53.80 52.66 53.72 703,216 +0.92(+1.74%)
May 13, 2024 54.83 55.09 52.66 52.80 733,969 -2.24(-4.07%)
May 10, 2024 54.42 55.20 53.36 55.04 1,170,667 +0.08(+0.14%)
May 09, 2024 55.97 56.55 54.95 54.96 757,901 -1.17(-2.09%)
May 08, 2024 55.27 56.19 54.67 56.14 1,348,317 +1.42(+2.59%)
May 07, 2024 54.37 55.00 54.00 54.72 605,841 +0.34(+0.63%)
May 06, 2024 55.01 55.60 54.34 54.37 724,318 -0.66(-1.20%)
May 03, 2024 54.81 55.29 54.45 55.03 622,984 +0.60(+1.10%)
May 02, 2024 55.71 55.71 53.82 54.43 3,214,895 -0.71(-1.29%)
May 01, 2024 55.42 55.76 54.69 55.14 1,156,265 -0.28(-0.50%)
Apr 30, 2024 56.32 56.32 55.35 55.42 699,095 -0.90(-1.59%)
Apr 29, 2024 55.60 56.44 55.54 56.31 515,936 +0.56(+1.01%)
Apr 26, 2024 55.20 55.89 54.96 55.75 531,458 +0.31(+0.57%)
Apr 25, 2024 55.41 55.75 54.68 55.44 470,478 -0.06(-0.11%)
Apr 24, 2024 55.74 55.74 54.71 55.50 328,817 -0.26(-0.46%)
Apr 23, 2024 54.86 55.80 54.67 55.75 279,036 +0.73(+1.32%)
Apr 22, 2024 54.63 55.29 54.52 55.02 545,920 +0.39(+0.72%)
Apr 19, 2024 53.52 55.31 53.43 54.63 430,239 +1.11(+2.08%)
Apr 18, 2024 53.26 54.26 52.98 53.52 583,402 +0.36(+0.69%)
Apr 17, 2024 50.80 53.26 50.32 53.15 748,964 +2.83(+5.61%)
Apr 16, 2024 50.97 51.13 49.94 50.33 544,637 -0.64(-1.26%)
Apr 15, 2024 52.67 53.25 50.90 50.97 463,622 -1.55(-2.94%)
Apr 12, 2024 53.45 53.94 52.11 52.51 685,917 -0.75(-1.40%)
Apr 11, 2024 53.51 53.59 52.84 53.26 520,854 -0.41(-0.77%)
Apr 10, 2024 55.76 55.88 53.25 53.67 695,755 -2.10(-3.76%)
Apr 09, 2024 56.85 56.85 55.71 55.77 487,397 -0.95(-1.67%)
Apr 08, 2024 57.16 57.43 56.40 56.72 330,846 -0.48(-0.84%)
Apr 05, 2024 58.06 58.14 57.13 57.20 257,973 -0.87(-1.49%)
Apr 04, 2024 58.81 59.06 57.74 58.06 290,971 -0.74(-1.26%)
Apr 03, 2024 59.31 59.49 58.64 58.80 348,087 -0.38(-0.65%)
Apr 02, 2024 59.27 59.43 58.82 59.19 165,900 +0.14(+0.23%)
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.