Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 58.85 58.91 56.83 57.25 6,899,961 -0.88(-1.51%)
Jun 13, 2024 59.53 59.74 57.83 58.13 5,579,887 -0.87(-1.47%)
Jun 12, 2024 60.59 61.29 58.78 59.00 5,503,082 +0.05(+0.08%)
Jun 11, 2024 58.78 59.12 57.71 58.95 4,741,923 -1.84(-3.03%)
Jun 10, 2024 60.59 61.40 60.46 60.79 2,888,890 +0.30(+0.50%)
Jun 07, 2024 62.46 62.72 59.70 60.49 6,075,951 -1.16(-1.88%)
Jun 06, 2024 62.31 62.70 61.58 61.65 3,943,914 -0.73(-1.17%)
Jun 05, 2024 62.29 62.88 61.57 62.38 5,584,002 +0.71(+1.15%)
Jun 04, 2024 60.76 62.26 60.59 61.67 7,646,020 +1.12(+1.85%)
Jun 03, 2024 61.01 61.57 59.99 60.55 4,302,185 +1.44(+2.44%)
May 31, 2024 60.17 60.21 58.22 59.11 4,651,868 -1.04(-1.73%)
May 30, 2024 59.69 60.91 59.54 60.15 6,974,520 +1.36(+2.31%)
May 29, 2024 59.34 59.47 58.71 58.79 3,746,400 -1.04(-1.74%)
May 28, 2024 59.83 60.01 58.78 59.83 4,706,132 -0.74(-1.22%)
May 24, 2024 59.00 60.76 58.59 60.57 6,803,827 +1.85(+3.15%)
May 23, 2024 60.62 60.73 58.37 58.72 5,574,555 -2.37(-3.88%)
May 22, 2024 61.07 61.91 60.58 61.09 6,107,838 +0.49(+0.81%)
May 21, 2024 62.11 62.43 60.52 60.60 7,227,516 -0.82(-1.34%)
May 20, 2024 58.65 61.45 58.42 61.42 8,576,545 +2.63(+4.47%)
May 17, 2024 58.11 59.12 57.61 58.79 5,365,892 +1.77(+3.10%)
May 16, 2024 57.77 58.17 56.52 57.02 4,930,015 -0.83(-1.43%)
May 15, 2024 56.28 58.19 55.96 57.85 11,320,740 +3.99(+7.41%)
May 14, 2024 54.23 54.48 53.43 53.86 3,525,983 -1.40(-2.53%)
May 13, 2024 54.95 55.55 54.73 55.26 4,616,994 +2.21(+4.17%)
May 10, 2024 55.00 55.25 52.61 53.05 7,052,543 -1.61(-2.95%)
May 09, 2024 53.69 54.88 53.21 54.66 4,542,232 +0.30(+0.55%)
May 08, 2024 54.26 54.96 54.00 54.36 3,031,507 -0.80(-1.45%)
May 07, 2024 55.61 56.31 54.93 55.16 3,750,134 -0.13(-0.24%)
May 06, 2024 55.64 56.21 54.86 55.29 5,371,111 +0.91(+1.67%)
May 03, 2024 53.55 54.50 53.51 54.38 6,741,581 +2.45(+4.72%)
May 02, 2024 51.36 52.15 50.92 51.93 6,575,965 +2.21(+4.44%)
May 01, 2024 50.43 51.92 49.43 49.72 10,768,278 -1.96(-3.79%)
Apr 30, 2024 53.49 53.76 51.52 51.68 9,476,889 -3.40(-6.17%)
Apr 29, 2024 54.67 55.27 53.96 55.08 4,005,369 -0.67(-1.20%)
Apr 26, 2024 55.80 56.67 55.34 55.75 5,531,360 -0.86(-1.52%)
Apr 25, 2024 55.21 56.78 54.95 56.61 5,593,574 +0.71(+1.27%)
Apr 24, 2024 57.78 58.03 55.70 55.90 8,734,406 -2.29(-3.94%)
Apr 23, 2024 57.89 58.77 57.83 58.19 3,999,627 -0.04(-0.07%)
Apr 22, 2024 57.86 58.53 57.47 58.23 6,558,662 +1.91(+3.39%)
Apr 19, 2024 56.72 57.01 55.62 56.32 5,964,316 +0.73(+1.31%)
Apr 18, 2024 54.63 56.17 54.13 55.59 8,156,734 +2.29(+4.30%)
Apr 17, 2024 54.59 55.10 52.16 53.30 9,857,793 -1.59(-2.90%)
Apr 16, 2024 55.32 55.43 53.98 54.89 7,724,068 -0.47(-0.85%)
Apr 15, 2024 57.98 58.23 54.52 55.36 10,382,769 -3.15(-5.38%)
Apr 12, 2024 61.41 61.52 57.01 58.51 13,398,676 -3.18(-5.15%)
Apr 11, 2024 61.92 62.06 60.85 61.69 7,872,825 +0.36(+0.59%)
Apr 10, 2024 59.22 61.34 59.02 61.33 9,794,356 +1.02(+1.69%)
Apr 09, 2024 61.87 62.11 59.68 60.31 8,098,859 -2.52(-4.01%)
Apr 08, 2024 63.17 63.21 62.31 62.83 7,775,814 +3.89(+6.60%)
Apr 05, 2024 58.58 60.05 58.47 58.94 7,150,299 -0.99(-1.65%)
Apr 04, 2024 58.90 60.74 58.75 59.93 9,506,169 +2.34(+4.06%)
Apr 03, 2024 57.57 58.59 57.34 57.59 8,560,940 -0.07(-0.12%)
Apr 02, 2024 56.81 58.05 56.46 57.66 11,715,511 -3.37(-5.52%)
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.